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 (%)
Dec 31, 2012	9.918	10.13	9.892	10.12	448,626	+0.18(+1.86%)
Dec 28, 2012	9.966	10.01	9.920	9.936	264,203	-0.07(-0.72%)
Dec 27, 2012	10.01	10.03	9.889	10.01	720,744	+0.00(+0.02%)
Dec 26, 2012	10.06	10.09	9.977	10.01	111,990	-0.03(-0.33%)
Dec 24, 2012	10.06	10.07	10.03	10.04	54,947	-0.04(-0.36%)
Dec 21, 2012	10.01	10.08	10.00	10.08	107,760	-0.12(-1.14%)
Dec 20, 2012	10.16	10.21	10.13	10.19	136,378	+0.01(+0.07%)
Dec 19, 2012	10.22	10.26	10.17	10.18	107,002	-0.02(-0.22%)
Dec 18, 2012	10.09	10.21	10.08	10.21	566,814	+0.15(+1.49%)
Dec 17, 2012	9.939	10.06	9.916	10.06	323,115	+0.11(+1.10%)
Dec 14, 2012	9.959	9.970	9.910	9.947	105,825	-0.06(-0.63%)
Dec 13, 2012	10.05	10.11	9.968	10.01	3,127,501	-0.05(-0.46%)
Dec 12, 2012	10.14	10.14	10.04	10.06	188,589	-0.02(-0.21%)
Dec 11, 2012	10.01	10.13	10.01	10.08	219,263	+0.10(+1.03%)
Dec 10, 2012	9.925	9.998	9.925	9.974	134,798	+0.03(+0.30%)
Dec 07, 2012	10.02	10.03	9.902	9.944	161,492	-0.02(-0.22%)
Dec 06, 2012	9.868	9.993	9.846	9.967	253,241	+0.07(+0.72%)
Dec 05, 2012	9.980	9.980	9.850	9.895	417,689	-0.10(-1.00%)

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.