Skip to main content

Global Tech Ishares ETF (NY: IXN )

83.27 +0.21 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.53 15.58 15.49 15.50 192,479 -0.04(-0.23%)
Mar 30, 2016 15.52 15.62 15.52 15.54 125,603 +0.09(+0.60%)
Mar 29, 2016 15.18 15.45 15.14 15.45 184,576 +0.23(+1.53%)
Mar 28, 2016 15.24 15.25 15.19 15.21 108,200 -0.01(-0.04%)
Mar 24, 2016 15.13 15.22 15.22 15.22 37,357 +0.01(+0.07%)
Mar 23, 2016 15.31 15.31 15.19 15.21 128,244 -0.12(-0.78%)
Mar 22, 2016 15.24 15.37 15.24 15.33 213,212 +0.04(+0.28%)
Mar 21, 2016 15.21 15.30 15.21 15.28 288,867 +0.04(+0.27%)
Mar 18, 2016 15.27 15.27 15.19 15.24 196,917 +0.03(+0.17%)
Mar 17, 2016 15.09 15.25 15.09 15.22 63,397 +0.08(+0.51%)
Mar 16, 2016 14.92 15.17 14.92 15.14 87,293 +0.18(+1.21%)
Mar 15, 2016 14.87 14.98 14.86 14.96 305,137 +0.02(+0.14%)
Mar 14, 2016 14.89 14.96 14.87 14.94 251,941 +0.05(+0.32%)
Mar 11, 2016 14.79 14.90 14.78 14.89 129,822 +0.28(+1.91%)
Mar 10, 2016 14.71 14.77 14.46 14.61 121,732 -0.01(-0.08%)
Mar 09, 2016 14.57 14.63 14.53 14.62 81,013 +0.11(+0.77%)
Mar 08, 2016 14.52 14.60 14.48 14.51 206,675 -0.13(-0.90%)
Mar 07, 2016 14.63 14.68 14.55 14.64 109,295 -0.08(-0.55%)
Mar 04, 2016 14.74 14.82 14.67 14.72 149,686 +0.05(+0.33%)
Mar 03, 2016 14.66 14.68 14.57 14.68 107,388 +0.04(+0.29%)
Mar 02, 2016 14.60 14.64 14.56 14.63 107,852 +0.05(+0.33%)
Mar 01, 2016 14.32 14.59 14.32 14.58 49,504 +0.40(+2.79%)
Feb 29, 2016 14.29 14.36 14.19 14.19 184,692 -0.09(-0.65%)
Feb 26, 2016 14.39 14.41 14.24 14.28 179,778 -0.04(-0.29%)
Feb 25, 2016 14.19 14.32 14.12 14.32 150,794 +0.19(+1.33%)
Feb 24, 2016 13.90 14.16 13.82 14.14 406,039 +0.08(+0.54%)
Feb 23, 2016 14.22 14.24 14.05 14.06 55,494 -0.22(-1.55%)
Feb 22, 2016 14.24 14.33 14.24 14.28 68,112 +0.17(+1.23%)
Feb 19, 2016 14.03 14.13 14.00 14.11 86,752 +0.01(+0.07%)
Feb 18, 2016 14.23 14.26 14.09 14.10 102,055 -0.04(-0.32%)
Feb 17, 2016 13.94 14.18 13.94 14.14 122,492 +0.31(+2.26%)
Feb 16, 2016 13.76 13.86 13.69 13.83 449,477 +0.29(+2.14%)
Feb 12, 2016 13.51 13.54 13.54 13.54 101,766 +0.14(+1.03%)
Feb 11, 2016 13.26 13.45 13.24 13.40 152,133 -0.04(-0.27%)
Feb 10, 2016 13.56 13.69 13.43 13.44 194,920 +0.03(+0.23%)
Feb 09, 2016 13.29 13.56 13.29 13.41 315,622 -0.08(-0.58%)
Feb 08, 2016 13.49 13.54 13.27 13.49 142,594 -0.21(-1.53%)
Feb 05, 2016 14.09 14.12 13.66 13.70 151,206 -0.43(-3.07%)
Feb 04, 2016 14.08 14.23 13.99 14.13 272,951 +0.03(+0.22%)
Feb 03, 2016 14.22 14.22 13.91 14.10 653,743 -0.01(-0.10%)
Feb 02, 2016 14.31 14.43 14.08 14.11 285,125 -0.28(-1.93%)
Feb 01, 2016 14.30 14.45 14.30 14.39 584,343 +0.03(+0.22%)
Jan 29, 2016 14.04 14.36 14.03 14.36 175,076 +0.43(+3.08%)
Jan 28, 2016 13.96 14.00 13.82 13.93 144,481 +0.15(+1.10%)
Jan 27, 2016 14.00 14.06 13.75 13.78 137,396 -0.30(-2.16%)
Jan 26, 2016 14.01 14.14 13.97 14.08 169,826 +0.14(+0.98%)
Jan 25, 2016 14.13 14.18 13.95 13.95 525,215 -0.20(-1.42%)
Jan 22, 2016 14.03 14.15 14.02 14.15 203,899 +0.40(+2.90%)
Jan 21, 2016 13.74 13.92 13.61 13.75 237,192 +0.05(+0.39%)
Jan 20, 2016 13.56 13.80 13.33 13.69 1,140,481 -0.12(-0.89%)
Jan 19, 2016 13.97 14.02 13.70 13.82 1,231,826 +0.08(+0.61%)
Jan 15, 2016 13.78 13.73 13.73 13.73 591,917 -0.47(-3.32%)
Jan 14, 2016 14.03 14.30 13.85 14.20 216,169 +0.25(+1.79%)
Jan 13, 2016 14.40 14.42 13.94 13.95 125,970 -0.36(-2.48%)
Jan 12, 2016 14.31 14.34 14.15 14.31 160,513 +0.12(+0.85%)
Jan 11, 2016 14.21 14.21 14.02 14.19 100,735 +0.12(+0.84%)
Jan 08, 2016 14.32 14.35 14.06 14.07 128,914 -0.12(-0.83%)
Jan 07, 2016 14.34 14.47 14.18 14.19 328,440 -0.41(-2.82%)
Jan 06, 2016 14.58 14.69 14.54 14.60 193,922 -0.23(-1.56%)
Jan 05, 2016 14.94 14.96 14.79 14.83 294,200 -0.04(-0.29%)
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.