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

Global Tech Ishares ETF (NY: IXN )

73.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jan 31, 2013 10.28 10.32 10.23 10.24 636,061 +0.00(+0.01%)
Jan 30, 2013 10.25 10.29 10.22 10.24 1,308,851 -0.02(-0.16%)
Jan 29, 2013 10.22 10.27 10.17 10.26 227,079 +0.04(+0.39%)
Jan 28, 2013 10.20 10.27 10.19 10.22 296,290 -0.01(-0.12%)
Jan 25, 2013 10.23 10.29 10.22 10.23 113,815 -0.00(-0.01%)
Jan 24, 2013 10.22 10.32 10.22 10.23 559,832 -0.17(-1.60%)
Jan 23, 2013 10.35 10.41 10.35 10.40 503,167 +0.10(+1.01%)
Jan 22, 2013 10.28 10.30 10.21 10.30 108,633 +0.00(+0.01%)
Jan 18, 2013 10.28 10.30 10.24 10.29 274,291 -0.03(-0.26%)
Jan 17, 2013 10.32 10.35 10.29 10.32 107,722 +0.05(+0.50%)
Jan 16, 2013 10.23 10.29 10.19 10.27 213,175 +0.05(+0.53%)
Jan 15, 2013 10.23 10.23 10.17 10.22 318,197 -0.07(-0.69%)
Jan 14, 2013 10.27 10.33 10.26 10.29 180,625 -0.05(-0.52%)
Jan 11, 2013 10.32 10.36 10.30 10.34 168,505 +0.03(+0.32%)
Jan 10, 2013 10.31 10.33 10.24 10.31 174,152 +0.09(+0.88%)
Jan 09, 2013 10.20 10.25 10.20 10.22 153,437 +0.02(+0.24%)
Jan 08, 2013 10.24 10.25 10.14 10.19 310,806 -0.05(-0.53%)
Jan 07, 2013 10.24 10.26 10.20 10.25 69,490 -0.05(-0.44%)
Jan 04, 2013 10.32 10.32 10.26 10.29 153,151 -0.05(-0.48%)
Jan 03, 2013 10.40 10.43 10.33 10.34 131,657 -0.08(-0.81%)
Jan 02, 2013 10.39 10.43 10.33 10.43 478,087 +0.31(+3.05%)
Dec 31, 2012 9.915 10.13 9.889 10.12 448,743 +0.18(+1.86%)
Dec 28, 2012 9.963 10.01 9.917 9.933 264,272 -0.07(-0.72%)
Dec 27, 2012 10.00 10.03 9.887 10.01 720,933 +0.00(+0.02%)
Dec 26, 2012 10.06 10.09 9.974 10.00 112,019 -0.03(-0.33%)
Dec 24, 2012 10.06 10.07 10.03 10.04 54,962 -0.04(-0.36%)
Dec 21, 2012 10.00 10.07 9.998 10.07 107,788 -0.12(-1.14%)
Dec 20, 2012 10.16 10.20 10.12 10.19 136,413 +0.01(+0.07%)
Dec 19, 2012 10.22 10.26 10.17 10.18 107,030 -0.02(-0.22%)
Dec 18, 2012 10.08 10.20 10.07 10.20 566,963 +0.15(+1.50%)
Dec 17, 2012 9.936 10.05 9.914 10.05 323,199 +0.11(+1.10%)
Dec 14, 2012 9.957 9.967 9.907 9.945 105,853 -0.06(-0.63%)
Dec 13, 2012 10.04 10.10 9.965 10.01 3,128,321 -0.05(-0.46%)
Dec 12, 2012 10.14 10.14 10.04 10.05 188,638 -0.02(-0.21%)
Dec 11, 2012 10.00 10.13 10.00 10.07 219,321 +0.10(+1.03%)
Dec 10, 2012 9.922 9.995 9.922 9.971 134,833 +0.03(+0.30%)
Dec 07, 2012 10.01 10.03 9.900 9.942 161,535 -0.02(-0.22%)
Dec 06, 2012 9.865 9.991 9.843 9.964 253,307 +0.07(+0.72%)
Dec 05, 2012 9.977 9.977 9.848 9.892 417,798 -0.10(-1.00%)
Dec 04, 2012 9.979 10.01 9.946 9.992 118,547 +0.00(+0.00%)
Nov 30, 2012 10.01 10.01 9.962 9.992 145,450 -0.01(-0.07%)
Nov 29, 2012 10.000 10.04 9.986 10.000 158,197 +0.04(+0.45%)
Nov 28, 2012 9.824 9.969 9.787 9.955 281,610 +0.06(+0.56%)
Nov 27, 2012 9.939 9.955 9.888 9.900 130,879 -0.04(-0.39%)
Nov 26, 2012 9.886 9.943 9.852 9.939 222,672 +0.03(+0.32%)
Nov 23, 2012 9.813 9.907 9.813 9.907 474,371 +0.19(+1.97%)
Nov 21, 2012 9.722 9.740 9.678 9.716 56,458 +0.04(+0.43%)
Nov 20, 2012 9.655 9.695 9.604 9.675 99,506 -0.04(-0.38%)
Nov 19, 2012 9.594 9.712 9.594 9.712 217,685 +0.24(+2.54%)
Nov 16, 2012 9.454 9.485 9.324 9.472 194,415 +0.04(+0.40%)
Nov 15, 2012 9.460 9.494 9.382 9.434 186,011 +0.01(+0.06%)
Nov 14, 2012 9.600 9.600 9.428 9.428 2,315,726 -0.10(-1.03%)
Nov 13, 2012 9.493 9.604 9.493 9.527 105,290 -0.06(-0.65%)
Nov 12, 2012 9.654 9.654 9.551 9.589 71,692 -0.01(-0.09%)
Nov 09, 2012 9.566 9.684 9.546 9.598 119,619 +0.04(+0.42%)
Nov 08, 2012 9.707 9.733 9.558 9.558 153,539 -0.12(-1.23%)
Nov 07, 2012 9.842 9.842 9.675 9.678 211,131 -0.23(-2.32%)
Nov 06, 2012 9.883 9.967 9.883 9.907 69,970 +0.06(+0.62%)
Nov 05, 2012 9.822 9.872 9.797 9.846 137,843 +0.05(+0.47%)
Nov 02, 2012 9.959 9.959 9.794 9.800 76,706 -0.13(-1.32%)
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.