Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

73.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 10.37 10.39 10.31 10.32 598,907 -0.09(-0.90%)
Sep 27, 2012 10.29 10.44 10.27 10.41 63,459 +0.17(+1.62%)
Sep 26, 2012 10.32 10.32 10.20 10.25 149,961 -0.10(-0.97%)
Sep 25, 2012 10.53 10.53 10.34 10.35 246,520 -0.13(-1.28%)
Sep 24, 2012 10.46 10.50 10.45 10.48 217,273 -0.08(-0.75%)
Sep 21, 2012 10.63 10.64 10.56 10.56 68,216 +0.01(+0.09%)
Sep 20, 2012 10.56 10.57 10.51 10.55 85,631 -0.05(-0.51%)
Sep 19, 2012 10.59 10.63 10.58 10.61 87,855 +0.00(+0.04%)
Sep 18, 2012 10.60 10.61 10.57 10.60 77,818 +0.01(+0.10%)
Sep 17, 2012 10.61 10.62 10.57 10.59 378,793 -0.03(-0.24%)
Sep 14, 2012 10.60 10.66 10.59 10.62 449,006 +0.10(+0.95%)
Sep 13, 2012 10.36 10.55 10.36 10.52 146,684 +0.15(+1.45%)
Sep 12, 2012 10.36 10.37 10.31 10.37 232,604 +0.08(+0.78%)
Sep 11, 2012 10.27 10.34 10.27 10.29 81,382 +0.06(+0.55%)
Sep 10, 2012 10.36 10.36 10.22 10.23 152,139 -0.13(-1.21%)
Sep 07, 2012 10.34 10.37 10.31 10.35 212,998 +0.02(+0.23%)
Sep 06, 2012 10.17 10.33 10.17 10.33 147,200 +0.22(+2.17%)
Sep 05, 2012 10.09 10.15 10.06 10.11 3,239,143 -0.01(-0.13%)
Sep 04, 2012 10.13 10.15 10.04 10.12 171,516 -0.01(-0.06%)
Aug 31, 2012 10.12 10.18 10.06 10.13 566,109 +0.07(+0.67%)
Aug 30, 2012 10.14 10.14 10.06 10.06 286,448 -0.13(-1.29%)
Aug 29, 2012 10.19 10.21 10.16 10.19 59,506 +0.00(+0.04%)
Aug 27, 2012 10.22 10.23 10.17 10.19 129,706 -0.02(-0.22%)
Aug 24, 2012 10.11 10.23 10.10 10.21 75,701 +0.05(+0.51%)
Aug 23, 2012 10.19 10.22 10.15 10.16 85,845 -0.08(-0.82%)
Aug 22, 2012 10.19 10.25 10.15 10.24 112,144 +0.01(+0.13%)
Aug 21, 2012 10.31 10.34 10.20 10.23 179,309 -0.06(-0.57%)
Aug 20, 2012 10.23 10.29 10.21 10.29 347,556 +0.04(+0.42%)
Aug 17, 2012 10.21 10.25 10.21 10.25 48,403 +0.03(+0.31%)
Aug 16, 2012 10.10 10.23 10.10 10.21 77,684 +0.16(+1.57%)
Aug 15, 2012 10.04 10.09 10.04 10.06 50,862 +0.02(+0.24%)
Aug 14, 2012 10.09 10.11 10.03 10.03 103,212 -0.03(-0.34%)
Aug 13, 2012 10.04 10.07 10.00 10.07 52,799 +0.00(+0.00%)
Aug 10, 2012 9.992 10.07 9.992 10.07 34,232 +0.02(+0.24%)
Aug 09, 2012 9.998 10.05 9.917 10.04 133,478 +0.06(+0.55%)
Aug 08, 2012 9.952 10.01 9.949 9.987 181,996 +0.01(+0.06%)
Aug 07, 2012 9.925 10.01 9.925 9.981 236,885 +0.07(+0.72%)
Aug 06, 2012 9.870 9.941 9.870 9.910 624,764 +0.09(+0.90%)
Aug 03, 2012 9.755 9.844 9.649 9.822 1,348,252 +0.19(+2.00%)
Aug 02, 2012 9.593 9.710 9.561 9.629 945,385 -0.08(-0.78%)
Aug 01, 2012 9.796 9.796 9.646 9.705 1,084,773 -0.03(-0.35%)
Jul 31, 2012 9.719 9.777 9.719 9.740 617,152 +0.07(+0.68%)
Jul 30, 2012 9.677 9.732 9.654 9.674 52,041 +0.01(+0.06%)
Jul 27, 2012 9.489 9.693 9.489 9.668 47,150 +0.22(+2.29%)
Jul 26, 2012 9.440 9.486 9.405 9.452 252,068 +0.16(+1.70%)
Jul 25, 2012 9.301 9.359 9.267 9.293 270,233 -0.06(-0.59%)
Jul 24, 2012 9.464 9.464 9.307 9.349 258,641 -0.09(-0.90%)
Jul 23, 2012 9.392 9.459 9.304 9.434 517,270 -0.13(-1.39%)
Jul 20, 2012 9.674 9.674 9.567 9.567 279,701 -0.13(-1.32%)
Jul 19, 2012 9.671 9.710 9.655 9.695 333,136 +0.14(+1.52%)
Jul 18, 2012 9.496 9.573 9.494 9.550 392,361 +0.16(+1.68%)
Jul 17, 2012 9.426 9.426 9.295 9.393 310,650 +0.01(+0.13%)
Jul 16, 2012 9.405 9.419 9.370 9.380 116,620 -0.04(-0.44%)
Jul 13, 2012 9.293 9.430 9.293 9.422 116,385 +0.15(+1.59%)
Jul 12, 2012 9.305 9.328 9.195 9.274 192,381 -0.13(-1.35%)
Jul 11, 2012 9.440 9.440 9.323 9.401 507,313 -0.02(-0.25%)
Jul 10, 2012 9.552 9.595 9.388 9.425 220,288 -0.10(-1.07%)
Jul 09, 2012 9.546 9.550 9.471 9.526 211,196 -0.05(-0.50%)
Jul 06, 2012 9.647 9.671 9.510 9.574 263,492 -0.19(-1.97%)
Jul 05, 2012 9.732 9.805 9.702 9.767 223,471 +0.01(+0.09%)
Jul 03, 2012 9.689 9.758 9.682 9.758 33,120 +0.08(+0.83%)
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.