Global Tech Ishares ETF (NY: IXN )

74.78 -0.17 (-0.23%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.876 9.923 9.723 9.847 598,666 +0.06(+0.64%)
Oct 26, 2012 9.752 9.784 9.784 9.784 423,464 +0.01(+0.12%)
Oct 25, 2012 9.849 9.873 9.762 9.772 1,746,323 -0.00(-0.00%)
Oct 24, 2012 9.916 9.916 9.764 9.773 143,321 -0.04(-0.38%)
Oct 23, 2012 9.825 9.881 9.804 9.810 134,034 -0.04(-0.39%)
Oct 19, 2012 10.04 10.05 9.844 9.849 340,936 -0.23(-2.25%)
Oct 18, 2012 10.18 10.19 10.05 10.08 349,398 -0.13(-1.27%)
Oct 17, 2012 10.19 10.24 10.18 10.21 77,490 -0.07(-0.65%)
Oct 16, 2012 10.14 10.27 10.14 10.27 123,133 +0.18(+1.77%)
Oct 15, 2012 10.08 10.11 10.01 10.09 105,651 +0.07(+0.67%)
Oct 12, 2012 10.01 10.05 9.980 10.03 299,098 +0.03(+0.25%)
Oct 11, 2012 10.09 10.11 10.00 10.00 123,052 -0.02(-0.18%)
Oct 10, 2012 10.09 10.09 10.01 10.02 173,211 -0.09(-0.86%)
Oct 09, 2012 10.21 10.21 10.07 10.11 437,870 -0.16(-1.51%)
Oct 08, 2012 10.28 10.30 10.25 10.26 73,181 -0.08(-0.81%)
Oct 05, 2012 10.44 10.45 10.34 10.34 26,319 -0.06(-0.55%)
Oct 04, 2012 10.41 10.43 10.37 10.40 81,403 +0.02(+0.19%)
Oct 03, 2012 10.37 10.41 10.34 10.38 144,761 +0.03(+0.29%)
Oct 02, 2012 10.37 10.39 10.28 10.35 111,005 +0.04(+0.38%)
Oct 01, 2012 10.38 10.45 10.31 10.31 225,836 -0.01(-0.06%)
Sep 28, 2012 10.37 10.39 10.31 10.32 598,907 -0.09(-0.90%)
Sep 27, 2012 10.29 10.44 10.27 10.41 63,459 +0.17(+1.62%)
Sep 26, 2012 10.32 10.32 10.20 10.25 149,961 -0.10(-0.97%)
Sep 25, 2012 10.53 10.53 10.34 10.35 246,520 -0.13(-1.28%)
Sep 24, 2012 10.46 10.50 10.45 10.48 217,273 -0.08(-0.75%)
Sep 21, 2012 10.63 10.64 10.56 10.56 68,216 +0.01(+0.09%)
Sep 20, 2012 10.56 10.57 10.51 10.55 85,631 -0.05(-0.51%)
Sep 19, 2012 10.59 10.63 10.58 10.61 87,855 +0.00(+0.04%)
Sep 18, 2012 10.60 10.61 10.57 10.60 77,818 +0.01(+0.10%)
Sep 17, 2012 10.61 10.62 10.57 10.59 378,793 -0.03(-0.24%)
Sep 14, 2012 10.60 10.66 10.59 10.62 449,006 +0.10(+0.95%)
Sep 13, 2012 10.36 10.55 10.36 10.52 146,684 +0.15(+1.45%)
Sep 12, 2012 10.36 10.37 10.31 10.37 232,604 +0.08(+0.78%)
Sep 11, 2012 10.27 10.34 10.27 10.29 81,382 +0.06(+0.55%)
Sep 10, 2012 10.36 10.36 10.22 10.23 152,139 -0.13(-1.21%)
Sep 07, 2012 10.34 10.37 10.31 10.35 212,998 +0.02(+0.23%)
Sep 06, 2012 10.17 10.33 10.17 10.33 147,200 +0.22(+2.17%)
Sep 05, 2012 10.09 10.15 10.06 10.11 3,239,143 -0.01(-0.13%)
Sep 04, 2012 10.13 10.15 10.04 10.12 171,516 -0.01(-0.06%)
Aug 31, 2012 10.12 10.18 10.06 10.13 566,109 +0.07(+0.67%)
Aug 30, 2012 10.14 10.14 10.06 10.06 286,448 -0.13(-1.29%)
Aug 29, 2012 10.19 10.21 10.16 10.19 59,506 +0.00(+0.04%)
Aug 27, 2012 10.22 10.23 10.17 10.19 129,706 -0.02(-0.22%)
Aug 24, 2012 10.11 10.23 10.10 10.21 75,701 +0.05(+0.51%)
Aug 23, 2012 10.19 10.22 10.15 10.16 85,845 -0.08(-0.82%)
Aug 22, 2012 10.19 10.25 10.15 10.24 112,144 +0.01(+0.13%)
Aug 21, 2012 10.31 10.34 10.20 10.23 179,309 -0.06(-0.57%)
Aug 20, 2012 10.23 10.29 10.21 10.29 347,556 +0.04(+0.42%)
Aug 17, 2012 10.21 10.25 10.21 10.25 48,403 +0.03(+0.31%)
Aug 16, 2012 10.10 10.23 10.10 10.21 77,684 +0.16(+1.57%)
Aug 15, 2012 10.04 10.09 10.04 10.06 50,862 +0.02(+0.24%)
Aug 14, 2012 10.09 10.11 10.03 10.03 103,212 -0.03(-0.34%)
Aug 13, 2012 10.04 10.07 10.00 10.07 52,799 +0.00(+0.00%)
Aug 10, 2012 9.992 10.07 9.992 10.07 34,232 +0.02(+0.24%)
Aug 09, 2012 9.998 10.05 9.917 10.04 133,478 +0.06(+0.55%)
Aug 08, 2012 9.952 10.01 9.949 9.987 181,996 +0.01(+0.06%)
Aug 07, 2012 9.925 10.01 9.925 9.981 236,885 +0.07(+0.72%)
Aug 06, 2012 9.870 9.941 9.870 9.910 624,764 +0.09(+0.90%)
Aug 03, 2012 9.755 9.844 9.649 9.822 1,348,252 +0.19(+2.00%)
Aug 02, 2012 9.593 9.710 9.561 9.629 945,385 -0.08(-0.78%)
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.