Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

80.09 +0.84 (+1.06%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 11, 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 (%)
Mar 31, 2011 9.192 9.208 9.165 9.193 1,333,173 +0.00(+0.03%)
Mar 30, 2011 9.212 9.220 9.162 9.190 871,927 +0.04(+0.42%)
Mar 29, 2011 9.074 9.152 9.039 9.152 148,629 +0.05(+0.60%)
Mar 28, 2011 9.165 9.174 9.093 9.098 142,816 -0.02(-0.27%)
Mar 25, 2011 9.159 9.186 9.111 9.123 259,540 -0.03(-0.31%)
Mar 24, 2011 9.042 9.153 9.015 9.151 341,914 +0.14(+1.60%)
Mar 23, 2011 8.954 9.028 8.880 9.007 109,474 +0.04(+0.48%)
Mar 22, 2011 8.998 8.998 8.943 8.964 221,862 -0.02(-0.28%)
Mar 21, 2011 8.998 9.011 8.971 8.989 196,048 +0.18(+2.03%)
Mar 18, 2011 8.870 8.893 8.793 8.810 304,284 +0.05(+0.57%)
Mar 17, 2011 8.832 8.842 8.744 8.760 614,606 +0.12(+1.41%)
Mar 16, 2011 8.821 8.871 8.575 8.638 355,508 -0.25(-2.84%)
Mar 15, 2011 8.832 8.919 8.829 8.891 1,443,539 -0.15(-1.69%)
Mar 14, 2011 9.021 9.090 8.976 9.043 874,514 -0.09(-0.99%)
Mar 11, 2011 9.030 9.152 9.023 9.134 1,129,786 +0.04(+0.43%)
Mar 10, 2011 9.171 9.198 9.074 9.095 661,740 -0.20(-2.16%)
Mar 09, 2011 9.355 9.355 9.283 9.296 346,121 -0.06(-0.66%)
Mar 08, 2011 9.352 9.415 9.255 9.358 791,030 +0.03(+0.31%)
Mar 07, 2011 9.490 9.518 9.256 9.328 196,055 -0.13(-1.37%)
Mar 04, 2011 9.528 9.528 9.407 9.458 213,421 -0.07(-0.72%)
Mar 03, 2011 9.488 9.540 9.456 9.527 4,237,652 +0.14(+1.52%)
Mar 02, 2011 9.336 9.442 9.325 9.384 293,256 +0.04(+0.46%)
Mar 01, 2011 9.512 9.531 9.315 9.341 685,905 -0.14(-1.50%)
Feb 28, 2011 9.484 9.524 9.431 9.484 275,904 +0.04(+0.40%)
Feb 25, 2011 9.409 9.474 9.390 9.446 497,242 +0.11(+1.23%)
Feb 24, 2011 9.302 9.364 9.245 9.331 1,616,512 +0.02(+0.27%)
Feb 23, 2011 9.399 9.406 9.239 9.306 1,027,704 -0.11(-1.15%)
Feb 22, 2011 9.530 9.573 9.402 9.415 694,203 -0.29(-3.00%)
Feb 18, 2011 9.712 9.732 9.681 9.706 287,940 +0.01(+0.15%)
Feb 17, 2011 9.666 9.719 9.654 9.691 238,110 +0.03(+0.33%)
Feb 16, 2011 9.643 9.679 9.615 9.659 408,210 +0.07(+0.77%)
Feb 15, 2011 9.602 9.617 9.549 9.585 165,218 -0.05(-0.50%)
Feb 14, 2011 9.638 9.646 9.616 9.634 314,256 +0.01(+0.08%)
Feb 11, 2011 9.560 9.629 9.487 9.626 361,778 +0.02(+0.23%)
Feb 10, 2011 9.600 9.619 9.525 9.604 460,272 -0.06(-0.61%)
Feb 09, 2011 9.698 9.698 9.634 9.663 256,538 -0.05(-0.48%)
Feb 08, 2011 9.696 9.713 9.653 9.710 460,796 +0.02(+0.21%)
Feb 07, 2011 9.681 9.720 9.657 9.690 333,262 +0.06(+0.61%)
Feb 04, 2011 9.587 9.647 9.562 9.631 1,031,285 +0.04(+0.40%)
Feb 03, 2011 9.568 9.604 9.483 9.593 253,869 +0.02(+0.23%)
Feb 02, 2011 9.544 9.603 9.540 9.571 528,181 +0.03(+0.32%)
Feb 01, 2011 9.437 9.551 9.437 9.540 316,169 +0.16(+1.75%)
Jan 31, 2011 9.341 9.375 9.293 9.375 389,211 +0.07(+0.73%)
Jan 28, 2011 9.538 9.553 9.289 9.308 721,051 -0.22(-2.27%)
Jan 27, 2011 9.499 9.550 9.490 9.524 1,002,082 +0.04(+0.45%)
Jan 26, 2011 9.438 9.500 9.427 9.481 384,643 +0.07(+0.80%)
Jan 25, 2011 9.358 9.413 9.331 9.406 215,238 +0.02(+0.27%)
Jan 24, 2011 9.243 9.381 9.243 9.381 422,621 +0.13(+1.37%)
Jan 21, 2011 9.352 9.357 9.246 9.255 247,961 -0.03(-0.33%)
Jan 20, 2011 9.319 9.319 9.212 9.286 369,116 -0.08(-0.89%)
Jan 19, 2011 9.462 9.462 9.336 9.369 481,225 -0.06(-0.64%)
Jan 18, 2011 9.364 9.446 9.362 9.430 583,701 +0.04(+0.43%)
Jan 14, 2011 9.306 9.394 9.295 9.389 377,196 +0.09(+1.01%)
Jan 13, 2011 9.289 9.324 9.271 9.295 374,024 +0.00(+0.03%)
Jan 12, 2011 9.283 9.305 9.240 9.292 170,358 +0.08(+0.82%)
Jan 11, 2011 9.228 9.231 9.175 9.217 960,932 +0.04(+0.43%)
Jan 10, 2011 9.137 9.189 9.111 9.177 968,447 +0.01(+0.10%)
Jan 07, 2011 9.218 9.218 9.102 9.168 2,649,785 -0.05(-0.53%)
Jan 06, 2011 9.161 9.217 9.152 9.217 226,041 +0.06(+0.67%)
Jan 05, 2011 9.065 9.158 9.065 9.155 373,275 +0.03(+0.35%)
Jan 04, 2011 9.180 9.180 9.059 9.123 1,218,736 -0.00(-0.03%)
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.