Skip to main content

Global Tech Ishares ETF (NY: IXN )

84.80 +0.41 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.09 22.22 22.07 22.17 716,262 +0.16(+0.75%)
Aug 30, 2017 21.90 22.04 21.88 22.01 116,797 +0.14(+0.62%)
Aug 29, 2017 21.61 21.89 21.61 21.87 134,336 +0.07(+0.33%)
Aug 28, 2017 21.82 21.85 21.76 21.80 122,536 +0.01(+0.03%)
Aug 25, 2017 21.87 21.93 21.79 21.79 88,148 -0.03(-0.13%)
Aug 24, 2017 21.87 21.89 21.74 21.82 6,858,096 -0.01(-0.03%)
Aug 23, 2017 21.76 21.86 21.72 21.83 135,865 -0.03(-0.12%)
Aug 22, 2017 21.65 21.86 21.65 21.85 141,166 +0.31(+1.43%)
Aug 21, 2017 21.55 21.58 21.42 21.54 126,981 -0.01(-0.07%)
Aug 18, 2017 21.57 21.71 21.51 21.56 92,701 +0.00(+0.00%)
Aug 17, 2017 21.88 21.90 21.56 21.56 135,674 -0.38(-1.74%)
Aug 16, 2017 21.91 22.02 21.88 21.94 115,668 +0.11(+0.49%)
Aug 15, 2017 21.83 21.88 21.78 21.83 110,881 +0.03(+0.12%)
Aug 14, 2017 21.65 21.82 21.65 21.81 118,490 +0.36(+1.68%)
Aug 11, 2017 21.32 21.51 21.31 21.45 158,636 +0.12(+0.58%)
Aug 10, 2017 21.66 21.66 21.32 21.32 114,622 -0.48(-2.21%)
Aug 09, 2017 21.69 21.81 21.67 21.81 128,560 -0.04(-0.17%)
Aug 08, 2017 21.86 22.00 21.82 21.84 114,939 -0.01(-0.05%)
Aug 07, 2017 21.76 21.85 21.74 21.85 78,934 +0.15(+0.71%)
Aug 04, 2017 21.73 21.77 21.67 21.70 1,902,759 +0.02(+0.09%)
Aug 03, 2017 21.73 21.76 21.66 21.68 236,777 -0.09(-0.43%)
Aug 02, 2017 21.88 21.89 21.63 21.78 180,868 +0.12(+0.55%)
Aug 01, 2017 21.64 21.67 21.61 21.66 86,657 +0.08(+0.35%)
Jul 31, 2017 21.70 21.72 21.53 21.58 168,103 -0.03(-0.15%)
Jul 28, 2017 21.55 21.65 21.53 21.61 90,773 -0.08(-0.39%)
Jul 27, 2017 21.94 21.97 21.47 21.70 114,064 -0.10(-0.45%)
Jul 26, 2017 21.81 21.83 21.74 21.80 78,693 +0.03(+0.14%)
Jul 25, 2017 21.75 21.79 21.69 21.77 139,625 -0.05(-0.25%)
Jul 24, 2017 21.75 21.83 21.72 21.82 66,030 +0.07(+0.34%)
Jul 21, 2017 21.69 21.77 21.68 21.75 96,651 -0.05(-0.24%)
Jul 20, 2017 21.80 21.82 21.69 21.80 158,287 +0.05(+0.21%)
Jul 19, 2017 21.66 21.76 21.66 21.75 120,202 +0.16(+0.72%)
Jul 18, 2017 21.47 21.60 21.43 21.60 128,084 +0.12(+0.58%)
Jul 17, 2017 21.48 21.54 21.44 21.47 264,881 -0.03(-0.16%)
Jul 14, 2017 21.36 21.53 21.36 21.51 79,460 +0.18(+0.86%)
Jul 13, 2017 21.26 21.37 21.26 21.32 135,763 +0.07(+0.32%)
Jul 12, 2017 21.11 21.28 21.11 21.25 91,458 +0.29(+1.40%)
Jul 11, 2017 20.86 20.98 20.85 20.96 80,906 +0.10(+0.48%)
Jul 10, 2017 20.70 20.90 20.69 20.86 133,537 +0.18(+0.85%)
Jul 07, 2017 20.49 20.74 20.49 20.69 287,969 +0.24(+1.16%)
Jul 06, 2017 20.49 20.55 20.39 20.45 112,047 -0.19(-0.90%)
Jul 05, 2017 20.49 20.67 20.46 20.64 263,004 +0.16(+0.77%)
Jul 03, 2017 20.68 20.74 20.47 20.48 201,889 -0.17(-0.82%)
Jun 30, 2017 20.73 20.77 20.63 20.65 282,890 -0.02(-0.11%)
Jun 29, 2017 20.93 20.93 20.50 20.67 729,287 -0.34(-1.64%)
Jun 28, 2017 20.85 21.04 20.72 21.02 127,266 +0.18(+0.87%)
Jun 27, 2017 21.05 21.06 20.83 20.83 148,369 -0.29(-1.35%)
Jun 26, 2017 21.31 21.37 21.10 21.12 153,740 -0.06(-0.29%)
Jun 23, 2017 21.04 21.22 21.02 21.18 96,378 +0.12(+0.58%)
Jun 22, 2017 21.08 21.11 20.99 21.06 75,871 +0.05(+0.22%)
Jun 21, 2017 20.95 21.02 20.92 21.01 305,148 +0.12(+0.56%)
Jun 20, 2017 21.05 21.08 20.90 20.90 199,403 -0.13(-0.63%)
Jun 19, 2017 20.89 21.03 20.86 21.03 129,930 +0.35(+1.68%)
Jun 16, 2017 20.70 20.73 20.62 20.68 241,138 +0.00(+0.01%)
Jun 15, 2017 20.57 20.70 20.46 20.68 134,581 -0.12(-0.57%)
Jun 14, 2017 20.98 21.01 20.67 20.80 211,885 -0.08(-0.41%)
Jun 13, 2017 20.84 20.92 20.73 20.88 216,045 +0.20(+0.98%)
Jun 12, 2017 20.68 20.71 20.38 20.68 324,826 -0.24(-1.13%)
Jun 09, 2017 21.44 21.47 20.65 20.92 418,866 -0.49(-2.30%)
Jun 08, 2017 21.38 21.41 21.28 21.41 241,208 +0.08(+0.38%)
Jun 07, 2017 21.31 21.36 21.23 21.33 149,984 +0.06(+0.27%)
Jun 06, 2017 21.28 21.36 21.25 21.27 116,966 -0.03(-0.15%)
Jun 05, 2017 21.30 21.35 21.30 21.30 151,997 +0.01(+0.03%)
Jun 02, 2017 21.18 21.30 21.13 21.29 291,133 +0.23(+1.10%)
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.