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

Global Tech Ishares ETF (NY: IXN )

83.53 +0.26 (+0.31%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 17, 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 (%)
Jul 31, 2012 9.697 9.755 9.697 9.718 618,560 +0.07(+0.68%)
Jul 30, 2012 9.655 9.710 9.632 9.652 52,160 +0.01(+0.06%)
Jul 27, 2012 9.467 9.671 9.467 9.646 47,258 +0.22(+2.29%)
Jul 26, 2012 9.418 9.464 9.384 9.430 252,643 +0.16(+1.70%)
Jul 25, 2012 9.280 9.338 9.246 9.272 270,849 -0.06(-0.59%)
Jul 24, 2012 9.442 9.442 9.286 9.327 259,231 -0.08(-0.90%)
Jul 23, 2012 9.371 9.438 9.283 9.412 518,449 -0.13(-1.39%)
Jul 20, 2012 9.652 9.652 9.545 9.545 280,339 -0.13(-1.32%)
Jul 19, 2012 9.649 9.688 9.633 9.673 333,896 +0.14(+1.52%)
Jul 18, 2012 9.475 9.551 9.472 9.528 393,256 +0.16(+1.68%)
Jul 17, 2012 9.405 9.405 9.274 9.371 311,358 +0.01(+0.13%)
Jul 16, 2012 9.384 9.397 9.348 9.359 116,886 -0.04(-0.44%)
Jul 13, 2012 9.272 9.409 9.272 9.400 116,651 +0.15(+1.59%)
Jul 12, 2012 9.284 9.307 9.174 9.253 192,820 -0.13(-1.35%)
Jul 11, 2012 9.418 9.418 9.302 9.380 508,470 -0.02(-0.25%)
Jul 10, 2012 9.530 9.573 9.366 9.403 220,791 -0.10(-1.07%)
Jul 09, 2012 9.524 9.528 9.450 9.505 211,678 -0.05(-0.50%)
Jul 06, 2012 9.625 9.649 9.488 9.552 264,093 -0.19(-1.97%)
Jul 05, 2012 9.710 9.783 9.680 9.744 223,981 +0.01(+0.09%)
Jul 03, 2012 9.667 9.735 9.659 9.735 33,195 +0.08(+0.83%)
Jul 02, 2012 9.664 9.685 9.600 9.655 2,917,382 +0.01(+0.14%)
Jun 29, 2012 9.555 9.651 9.523 9.642 708,375 +0.29(+3.09%)
Jun 28, 2012 9.380 9.380 9.248 9.353 181,148 -0.07(-0.71%)
Jun 27, 2012 9.405 9.455 9.387 9.420 204,673 +0.06(+0.67%)
Jun 26, 2012 9.347 9.378 9.299 9.357 127,436 +0.03(+0.30%)
Jun 25, 2012 9.439 9.439 9.311 9.329 151,639 -0.23(-2.41%)
Jun 22, 2012 9.503 9.560 9.485 9.560 103,401 +0.09(+0.96%)
Jun 21, 2012 9.721 9.721 9.467 9.469 338,100 -0.27(-2.72%)
Jun 20, 2012 9.725 9.765 9.659 9.734 148,604 +0.04(+0.39%)
Jun 19, 2012 9.668 9.748 9.668 9.697 133,462 +0.10(+1.00%)
Jun 18, 2012 9.536 9.633 9.526 9.600 97,850 +0.05(+0.58%)
Jun 15, 2012 9.450 9.554 9.440 9.545 176,217 +0.12(+1.28%)
Jun 14, 2012 9.410 9.450 9.360 9.425 144,562 +0.03(+0.27%)
Jun 13, 2012 9.461 9.498 9.389 9.400 62,037 -0.07(-0.77%)
Jun 12, 2012 9.395 9.473 9.345 9.473 80,874 +0.11(+1.20%)
Jun 11, 2012 9.576 9.612 9.349 9.360 581,389 -0.11(-1.21%)
Jun 08, 2012 9.385 9.475 9.353 9.474 113,479 +0.02(+0.24%)
Jun 07, 2012 9.575 9.609 9.452 9.452 223,886 +0.00(+0.02%)
Jun 06, 2012 9.311 9.452 9.308 9.450 172,612 +0.23(+2.51%)
Jun 05, 2012 9.153 9.226 9.149 9.219 351,977 +0.07(+0.71%)
Jun 04, 2012 9.122 9.179 9.047 9.153 635,481 +0.04(+0.44%)
Jun 01, 2012 9.202 9.251 9.113 9.113 4,164,076 -0.27(-2.89%)
May 31, 2012 9.422 9.424 9.314 9.385 765,708 -0.02(-0.24%)
May 30, 2012 9.400 9.438 9.370 9.407 416,690 -0.10(-1.08%)
May 29, 2012 9.464 9.545 9.443 9.510 193,828 +0.14(+1.50%)
May 25, 2012 9.360 9.378 9.324 9.369 2,651,293 -0.00(-0.03%)
May 24, 2012 9.475 9.480 9.323 9.372 263,811 -0.09(-0.99%)
May 23, 2012 9.385 9.467 9.287 9.465 275,820 -0.01(-0.09%)
May 22, 2012 9.566 9.566 9.422 9.474 488,202 -0.02(-0.19%)
May 21, 2012 9.287 9.492 9.268 9.492 279,669 +0.25(+2.73%)
May 18, 2012 9.376 9.397 9.222 9.240 771,430 -0.12(-1.25%)
May 17, 2012 9.498 9.519 9.357 9.357 519,865 -0.15(-1.56%)
May 16, 2012 9.615 9.621 9.481 9.505 493,439 -0.11(-1.13%)
May 15, 2012 9.659 9.733 9.596 9.613 333,019 -0.05(-0.52%)
May 14, 2012 9.694 9.729 9.657 9.664 222,363 -0.11(-1.11%)
May 11, 2012 9.704 9.861 9.704 9.772 449,592 -0.01(-0.14%)
May 10, 2012 9.898 9.898 9.769 9.786 588,823 -0.07(-0.68%)
May 09, 2012 9.783 9.901 9.719 9.852 650,712 -0.02(-0.21%)
May 08, 2012 9.870 9.895 9.743 9.873 197,177 -0.06(-0.64%)
May 07, 2012 9.869 9.968 9.869 9.937 317,895 -0.00(-0.04%)
May 04, 2012 10.10 10.10 9.940 9.941 307,065 -0.22(-2.20%)
May 03, 2012 10.28 10.29 10.15 10.17 357,025 -0.11(-1.06%)
May 02, 2012 10.22 10.27 10.18 10.27 517,822 +0.00(+0.00%)
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.