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

Global Tech Ishares ETF (NY: IXN )

79.64 +0.39 (+0.49%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Aug 31, 2012 10.10 10.16 10.04 10.11 567,251 +0.07(+0.67%)
Aug 30, 2012 10.12 10.12 10.04 10.04 287,026 -0.13(-1.29%)
Aug 29, 2012 10.17 10.19 10.14 10.17 59,626 +0.00(+0.04%)
Aug 27, 2012 10.20 10.21 10.14 10.17 129,967 -0.02(-0.22%)
Aug 24, 2012 10.09 10.21 10.08 10.19 75,853 +0.05(+0.51%)
Aug 23, 2012 10.17 10.20 10.13 10.14 86,018 -0.08(-0.82%)
Aug 22, 2012 10.17 10.23 10.13 10.22 112,370 +0.01(+0.13%)
Aug 21, 2012 10.29 10.32 10.18 10.21 179,671 -0.06(-0.57%)
Aug 20, 2012 10.21 10.27 10.19 10.27 348,257 +0.04(+0.42%)
Aug 17, 2012 10.19 10.23 10.18 10.22 48,501 +0.03(+0.31%)
Aug 16, 2012 10.08 10.21 10.08 10.19 77,841 +0.16(+1.57%)
Aug 15, 2012 10.02 10.07 10.02 10.04 50,965 +0.02(+0.24%)
Aug 14, 2012 10.07 10.09 10.01 10.01 103,421 -0.03(-0.34%)
Aug 13, 2012 10.02 10.05 9.982 10.05 52,905 +0.00(+0.00%)
Aug 10, 2012 9.972 10.05 9.972 10.05 34,301 +0.02(+0.24%)
Aug 09, 2012 9.978 10.03 9.897 10.02 133,747 +0.06(+0.55%)
Aug 08, 2012 9.932 9.993 9.929 9.967 182,363 +0.01(+0.06%)
Aug 07, 2012 9.905 9.991 9.905 9.961 237,363 +0.07(+0.72%)
Aug 06, 2012 9.850 9.921 9.850 9.890 626,025 +0.09(+0.90%)
Aug 03, 2012 9.735 9.824 9.629 9.802 1,350,973 +0.19(+2.00%)
Aug 02, 2012 9.574 9.690 9.541 9.610 947,292 -0.08(-0.78%)
Aug 01, 2012 9.777 9.777 9.626 9.686 1,086,962 -0.03(-0.35%)
Jul 31, 2012 9.699 9.758 9.699 9.720 618,398 +0.07(+0.68%)
Jul 30, 2012 9.658 9.712 9.635 9.655 52,146 +0.01(+0.06%)
Jul 27, 2012 9.470 9.674 9.470 9.649 47,245 +0.22(+2.29%)
Jul 26, 2012 9.421 9.467 9.386 9.433 252,577 +0.16(+1.70%)
Jul 25, 2012 9.282 9.340 9.248 9.275 270,778 -0.06(-0.59%)
Jul 24, 2012 9.445 9.445 9.288 9.330 259,163 -0.08(-0.90%)
Jul 23, 2012 9.373 9.440 9.285 9.415 518,314 -0.13(-1.39%)
Jul 20, 2012 9.655 9.655 9.547 9.547 280,265 -0.13(-1.32%)
Jul 19, 2012 9.652 9.690 9.635 9.675 333,809 +0.14(+1.52%)
Jul 18, 2012 9.477 9.553 9.475 9.531 393,153 +0.16(+1.68%)
Jul 17, 2012 9.407 9.407 9.276 9.374 311,277 +0.01(+0.13%)
Jul 16, 2012 9.386 9.400 9.351 9.361 116,855 -0.04(-0.44%)
Jul 13, 2012 9.275 9.411 9.275 9.403 116,620 +0.15(+1.59%)
Jul 12, 2012 9.287 9.309 9.176 9.255 192,769 -0.13(-1.35%)
Jul 11, 2012 9.421 9.421 9.305 9.382 508,337 -0.02(-0.25%)
Jul 10, 2012 9.532 9.576 9.369 9.406 220,733 -0.10(-1.07%)
Jul 09, 2012 9.526 9.531 9.452 9.507 211,622 -0.05(-0.50%)
Jul 06, 2012 9.628 9.652 9.491 9.555 264,024 -0.19(-1.97%)
Jul 05, 2012 9.713 9.786 9.683 9.747 223,922 +0.01(+0.09%)
Jul 03, 2012 9.669 9.738 9.662 9.738 33,186 +0.08(+0.83%)
Jul 02, 2012 9.666 9.687 9.602 9.658 2,916,618 +0.01(+0.14%)
Jun 29, 2012 9.558 9.653 9.526 9.644 708,190 +0.29(+3.09%)
Jun 28, 2012 9.382 9.382 9.250 9.355 181,101 -0.07(-0.71%)
Jun 27, 2012 9.407 9.458 9.390 9.422 204,619 +0.06(+0.67%)
Jun 26, 2012 9.349 9.381 9.302 9.360 127,403 +0.03(+0.30%)
Jun 25, 2012 9.442 9.442 9.314 9.331 151,600 -0.23(-2.41%)
Jun 22, 2012 9.506 9.562 9.488 9.562 103,374 +0.09(+0.96%)
Jun 21, 2012 9.723 9.723 9.470 9.471 338,012 -0.27(-2.72%)
Jun 20, 2012 9.728 9.768 9.662 9.736 148,565 +0.04(+0.39%)
Jun 19, 2012 9.671 9.751 9.671 9.699 133,427 +0.10(+1.00%)
Jun 18, 2012 9.539 9.635 9.528 9.603 97,825 +0.05(+0.58%)
Jun 15, 2012 9.453 9.557 9.442 9.548 176,171 +0.12(+1.28%)
Jun 14, 2012 9.413 9.453 9.362 9.428 144,524 +0.03(+0.27%)
Jun 13, 2012 9.463 9.500 9.392 9.402 62,020 -0.07(-0.77%)
Jun 12, 2012 9.398 9.475 9.347 9.475 80,852 +0.11(+1.20%)
Jun 11, 2012 9.579 9.614 9.352 9.362 581,237 -0.11(-1.21%)
Jun 08, 2012 9.387 9.478 9.356 9.476 113,450 +0.02(+0.24%)
Jun 07, 2012 9.577 9.612 9.454 9.454 223,827 +0.00(+0.02%)
Jun 06, 2012 9.313 9.454 9.310 9.453 172,566 +0.23(+2.51%)
Jun 05, 2012 9.156 9.229 9.151 9.221 351,885 +0.07(+0.71%)
Jun 04, 2012 9.125 9.181 9.049 9.156 635,314 +0.04(+0.44%)
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.