Skip to main content

Global Tech Ishares ETF (NY: IXN )

73.59 -0.22 (-0.30%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.487 8.518 8.455 8.455 1,515,836 -0.06(-0.65%)
Mar 30, 2010 8.492 8.525 8.451 8.511 261,784 +0.04(+0.45%)
Mar 29, 2010 8.479 8.511 8.457 8.473 294,482 +0.02(+0.25%)
Mar 26, 2010 8.484 8.506 8.398 8.451 549,671 +0.01(+0.09%)
Mar 25, 2010 8.477 8.543 8.444 8.444 360,581 +0.04(+0.50%)
Mar 24, 2010 8.448 8.448 8.401 8.401 381,285 -0.07(-0.83%)
Mar 23, 2010 8.369 8.473 8.369 8.471 205,886 +0.11(+1.28%)
Mar 22, 2010 8.296 8.404 8.259 8.365 365,494 +0.05(+0.54%)
Mar 19, 2010 8.444 8.444 8.300 8.319 201,206 -0.07(-0.80%)
Mar 18, 2010 8.389 8.395 8.354 8.387 326,721 -0.01(-0.09%)
Mar 17, 2010 8.341 8.432 8.341 8.394 370,434 +0.05(+0.63%)
Mar 16, 2010 8.315 8.350 8.267 8.341 702,608 +0.07(+0.84%)
Mar 15, 2010 8.230 8.281 8.220 8.272 495,729 -0.04(-0.50%)
Mar 12, 2010 8.340 8.340 8.289 8.313 411,663 +0.01(+0.16%)
Mar 11, 2010 8.252 8.300 8.221 8.300 1,019,450 +0.03(+0.35%)
Mar 10, 2010 8.207 8.283 8.207 8.271 323,820 +0.07(+0.86%)
Mar 09, 2010 8.166 8.249 8.156 8.201 255,948 +0.02(+0.25%)
Mar 08, 2010 8.151 8.191 8.151 8.180 216,847 +0.05(+0.63%)
Mar 05, 2010 8.078 8.141 8.045 8.129 264,754 +0.11(+1.39%)
Mar 04, 2010 8.028 8.028 7.947 8.018 427,434 +0.01(+0.13%)
Mar 03, 2010 8.043 8.049 7.989 8.008 214,630 +0.02(+0.29%)
Mar 02, 2010 8.020 8.045 7.963 7.985 216,347 +0.01(+0.15%)
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.