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

Global Tech Ishares ETF (NY: IXN )

80.33 +1.08 (+1.36%)
Official Closing Price Updated: 4:10 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 (%)
May 24, 2011 9.039 9.076 8.995 8.995 437,046 -0.03(-0.33%)
May 23, 2011 9.040 9.046 8.974 9.024 282,882 -0.15(-1.62%)
May 20, 2011 9.208 9.242 9.169 9.173 218,118 -0.06(-0.65%)
May 19, 2011 9.246 9.252 9.192 9.233 79,005 -0.02(-0.19%)
May 18, 2011 9.177 9.275 9.174 9.250 122,591 +0.09(+0.93%)
May 17, 2011 9.168 9.174 9.067 9.165 258,396 -0.02(-0.22%)
May 16, 2011 9.272 9.337 9.186 9.186 305,897 -0.13(-1.36%)
May 13, 2011 9.452 9.452 9.311 9.312 94,464 -0.12(-1.31%)
May 12, 2011 9.364 9.449 9.307 9.436 209,336 +0.05(+0.57%)
May 11, 2011 9.459 9.474 9.337 9.382 180,133 -0.12(-1.22%)
May 10, 2011 9.440 9.510 9.405 9.499 307,973 +0.08(+0.87%)
May 09, 2011 9.372 9.436 9.339 9.416 206,130 +0.05(+0.49%)
May 06, 2011 9.428 9.482 9.355 9.371 247,920 +0.03(+0.35%)
May 05, 2011 9.328 9.431 9.324 9.339 346,543 -0.06(-0.69%)
May 04, 2011 9.416 9.436 9.334 9.403 964,411 -0.04(-0.42%)
May 03, 2011 9.459 9.466 9.384 9.443 123,578 -0.00(-0.02%)
May 02, 2011 9.440 9.453 9.440 9.445 372,322 -0.03(-0.32%)
Apr 29, 2011 9.446 9.484 9.430 9.475 463,505 +0.01(+0.10%)
Apr 28, 2011 9.425 9.477 9.425 9.465 183,094 +0.01(+0.07%)
Apr 27, 2011 9.433 9.481 9.361 9.459 126,369 +0.08(+0.89%)
Apr 26, 2011 9.346 9.396 9.293 9.375 138,677 +0.07(+0.73%)
Apr 25, 2011 9.302 9.317 9.259 9.308 344,222 +0.00(+0.02%)
Apr 21, 2011 9.305 9.313 9.271 9.306 294,427 +0.09(+1.00%)
Apr 20, 2011 9.153 9.227 9.127 9.214 724,033 +0.24(+2.69%)
Apr 19, 2011 8.942 8.973 8.923 8.973 177,492 +0.04(+0.44%)
Apr 18, 2011 8.910 8.933 8.830 8.933 221,167 -0.09(-0.99%)
Apr 15, 2011 9.064 9.079 8.996 9.023 465,500 -0.07(-0.76%)
Apr 14, 2011 9.033 9.092 8.991 9.092 165,532 +0.02(+0.24%)
Apr 13, 2011 9.074 9.120 9.032 9.070 123,374 +0.06(+0.68%)
Apr 12, 2011 9.012 9.039 8.975 9.008 638,438 -0.08(-0.86%)
Apr 11, 2011 9.148 9.148 9.063 9.086 956,875 -0.03(-0.37%)
Apr 08, 2011 9.225 9.243 9.104 9.120 149,419 -0.04(-0.39%)
Apr 07, 2011 9.149 9.214 9.106 9.155 313,201 -0.04(-0.40%)
Apr 06, 2011 9.170 9.206 9.151 9.192 105,335 +0.07(+0.72%)
Apr 05, 2011 9.137 9.193 9.126 9.126 176,008 -0.01(-0.15%)
Apr 04, 2011 9.187 9.222 9.108 9.139 139,392 -0.05(-0.51%)
Apr 01, 2011 9.256 9.258 9.159 9.186 390,477 -0.01(-0.08%)
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%)
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.