Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.437	5.691	5.427	5.488	420,489	+0.13(+2.43%)
Mar 30, 2009	5.504	5.504	5.308	5.358	98,249	-0.35(-6.14%)
Mar 26, 2009	5.652	5.709	5.592	5.709	191,080	+0.18(+3.33%)
Mar 25, 2009	5.593	5.611	5.402	5.525	2,587,176	+0.04(+0.64%)
Mar 24, 2009	5.560	5.563	5.133	5.490	205,571	-0.07(-1.34%)
Mar 23, 2009	5.431	5.588	5.431	5.564	284,513	+0.30(+5.60%)
Mar 20, 2009	5.349	5.360	5.209	5.269	120,773	-0.09(-1.64%)
Mar 19, 2009	5.443	5.443	5.325	5.357	314,706	+0.01(+0.27%)
Mar 18, 2009	5.268	5.395	5.195	5.342	218,249	+0.11(+2.04%)
Mar 17, 2009	5.057	5.254	5.057	5.235	349,272	+0.18(+3.53%)
Mar 16, 2009	5.118	5.185	4.961	5.057	415,741	-0.03(-0.55%)
Mar 13, 2009	5.135	5.135	5.055	5.085	0	-0.04(-0.80%)
Mar 12, 2009	5.002	5.127	4.951	5.126	115,963	+0.15(+2.94%)
Mar 11, 2009	4.852	5.023	4.852	4.980	312,394	+0.15(+3.12%)
Mar 10, 2009	4.667	4.841	4.584	4.829	245,514	+0.31(+6.89%)
Mar 09, 2009	4.569	4.696	4.497	4.518	194,255	-0.10(-2.09%)
Mar 06, 2009	4.655	4.763	4.525	4.614	0	-0.07(-1.50%)
Mar 05, 2009	4.758	4.798	4.662	4.684	436,007	-0.14(-2.92%)
Mar 04, 2009	4.807	4.896	4.617	4.825	320,440	+0.17(+3.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.