Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2009	7.752	7.781	7.697	7.754	432,510	+0.00(+0.06%)
Nov 27, 2009	7.726	7.773	7.667	7.749	120,417	-0.12(-1.56%)
Nov 25, 2009	7.857	7.897	7.857	7.872	339,823	+0.02(+0.26%)
Nov 24, 2009	7.860	7.878	7.815	7.852	124,461	-0.03(-0.35%)
Nov 23, 2009	7.860	7.932	7.830	7.879	156,399	+0.11(+1.43%)
Nov 20, 2009	7.739	7.791	7.728	7.768	139,130	-0.05(-0.65%)
Nov 19, 2009	7.894	7.904	7.767	7.819	300,427	-0.14(-1.82%)
Nov 18, 2009	7.980	7.993	7.923	7.964	971,625	-0.02(-0.26%)
Nov 17, 2009	7.950	7.986	7.932	7.985	257,262	-0.01(-0.11%)
Nov 16, 2009	7.951	8.017	7.932	7.993	226,658	+0.09(+1.18%)
Nov 13, 2009	7.843	7.913	7.843	7.900	150,446	+0.08(+1.08%)
Nov 12, 2009	7.838	7.893	7.793	7.816	117,646	-0.06(-0.72%)
Nov 11, 2009	7.884	7.917	7.835	7.872	223,073	+0.04(+0.56%)
Nov 10, 2009	7.812	7.852	7.785	7.828	308,494	-0.01(-0.17%)
Nov 09, 2009	7.746	7.841	7.745	7.841	237,051	+0.18(+2.41%)
Nov 06, 2009	7.619	7.686	7.572	7.657	164,499	+0.02(+0.21%)
Nov 05, 2009	7.619	7.657	7.580	7.641	1,139,395	+0.11(+1.49%)
Nov 04, 2009	7.491	7.596	7.491	7.529	500,095	+0.06(+0.84%)
Nov 03, 2009	7.384	7.467	7.384	7.466	289,398	+0.01(+0.20%)

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.