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

Global Tech Ishares ETF (NY: IXN )

82.47 -0.89 (-1.06%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 27, 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, 2011 9.224 9.275 9.123 9.175 249,982 +0.02(+0.18%)
Aug 30, 2011 9.106 9.206 9.037 9.159 144,653 +0.04(+0.41%)
Aug 29, 2011 8.995 9.134 8.950 9.122 246,925 +0.24(+2.72%)
Aug 26, 2011 8.667 8.911 8.652 8.881 67,607 +0.19(+2.22%)
Aug 25, 2011 8.804 8.850 8.670 8.688 151,477 -0.14(-1.58%)
Aug 24, 2011 8.754 8.850 8.688 8.828 158,928 +0.05(+0.60%)
Aug 23, 2011 8.543 8.788 8.537 8.775 365,198 +0.31(+3.62%)
Aug 22, 2011 8.601 8.601 8.434 8.469 154,429 +0.06(+0.77%)
Aug 19, 2011 8.493 8.660 8.393 8.405 438,187 -0.19(-2.17%)
Aug 18, 2011 8.800 8.800 8.528 8.591 475,362 -0.52(-5.67%)
Aug 17, 2011 9.180 9.220 9.055 9.108 124,525 -0.05(-0.54%)
Aug 16, 2011 9.187 9.230 9.076 9.158 197,047 -0.10(-1.05%)
Aug 15, 2011 9.175 9.255 9.137 9.255 341,043 +0.17(+1.87%)
Aug 12, 2011 9.127 9.127 9.013 9.085 133,455 +0.07(+0.75%)
Aug 11, 2011 8.784 9.108 8.759 9.018 507,472 +0.33(+3.78%)
Aug 10, 2011 8.854 8.900 8.688 8.689 1,204,268 -0.31(-3.42%)
Aug 09, 2011 9.088 8.997 8.504 8.997 822,333 +0.39(+4.56%)
Aug 08, 2011 8.878 8.989 8.604 8.604 1,254,393 -0.57(-6.23%)
Aug 05, 2011 9.293 9.315 8.878 9.175 1,267,966 -0.05(-0.56%)
Aug 04, 2011 9.496 9.533 9.217 9.227 2,787,885 -0.43(-4.50%)
Aug 03, 2011 9.628 9.674 9.446 9.661 3,211,058 +0.08(+0.80%)
Aug 02, 2011 9.756 9.794 9.579 9.585 194,518 -0.22(-2.22%)
Aug 01, 2011 9.975 9.985 9.687 9.803 568,790 -0.03(-0.28%)
Jul 29, 2011 9.803 9.942 9.762 9.830 485,324 -0.07(-0.72%)
Jul 28, 2011 9.908 10.03 9.874 9.901 157,418 -0.02(-0.21%)
Jul 27, 2011 10.12 10.12 9.902 9.922 206,922 -0.29(-2.81%)
Jul 26, 2011 10.16 10.25 10.16 10.21 144,684 +0.06(+0.62%)
Jul 25, 2011 10.11 10.21 10.09 10.15 140,011 -0.02(-0.22%)
Jul 22, 2011 10.18 10.21 10.17 10.17 296,765 +0.07(+0.70%)
Jul 21, 2011 10.04 10.12 9.950 10.10 197,675 +0.07(+0.66%)
Jul 20, 2011 10.13 10.13 10.01 10.03 122,704 -0.00(-0.02%)
Jul 19, 2011 9.845 10.03 9.845 10.03 154,311 +0.24(+2.50%)
Jul 18, 2011 9.777 9.819 9.698 9.788 170,251 -0.07(-0.69%)
Jul 15, 2011 9.838 9.872 9.772 9.856 192,896 +0.12(+1.27%)
Jul 14, 2011 9.851 9.887 9.695 9.732 129,447 -0.09(-0.90%)
Jul 13, 2011 9.869 9.943 9.803 9.821 267,992 +0.02(+0.22%)
Jul 12, 2011 9.848 9.887 9.800 9.800 117,937 -0.10(-1.04%)
Jul 11, 2011 9.943 10.02 9.871 9.903 236,397 -0.18(-1.79%)
Jul 08, 2011 10.03 10.10 9.998 10.08 322,635 -0.09(-0.87%)
Jul 07, 2011 10.10 10.20 10.10 10.17 154,261 +0.17(+1.66%)
Jul 06, 2011 9.994 10.03 9.945 10.01 153,627 +0.01(+0.13%)
Jul 05, 2011 9.925 10.00 9.925 9.993 208,973 +0.02(+0.19%)
Jul 01, 2011 9.829 9.990 9.813 9.974 97,511 +0.15(+1.52%)
Jun 30, 2011 9.726 9.835 9.726 9.824 576,775 +0.13(+1.33%)
Jun 29, 2011 9.661 9.697 9.603 9.695 129,534 +0.09(+0.96%)
Jun 28, 2011 9.537 9.611 9.537 9.603 65,115 +0.11(+1.20%)
Jun 27, 2011 9.368 9.540 9.368 9.489 198,862 +0.10(+1.05%)
Jun 24, 2011 9.526 9.526 9.385 9.391 85,827 -0.12(-1.30%)
Jun 23, 2011 9.336 9.515 9.315 9.515 324,177 +0.04(+0.39%)
Jun 22, 2011 9.518 9.555 9.476 9.478 192,026 -0.05(-0.56%)
Jun 21, 2011 9.407 9.549 9.385 9.531 195,419 +0.15(+1.61%)
Jun 20, 2011 9.380 9.405 9.373 9.380 999,691 -0.00(-0.02%)
Jun 17, 2011 9.507 9.507 9.349 9.381 157,584 -0.03(-0.31%)
Jun 16, 2011 9.454 9.475 9.327 9.410 152,404 -0.05(-0.54%)
Jun 15, 2011 9.537 9.574 9.431 9.462 204,741 -0.18(-1.92%)
Jun 14, 2011 9.602 9.682 9.602 9.647 87,666 +0.15(+1.54%)
Jun 13, 2011 9.534 9.558 9.471 9.500 181,278 -0.01(-0.07%)
Jun 10, 2011 9.608 9.621 9.503 9.507 267,222 -0.18(-1.81%)
Jun 09, 2011 9.674 9.722 9.643 9.682 109,457 +0.03(+0.33%)
Jun 08, 2011 9.732 9.732 9.632 9.650 242,552 -0.11(-1.09%)
Jun 07, 2011 9.812 9.833 9.756 9.756 165,463 -0.01(-0.07%)
Jun 06, 2011 9.811 9.851 9.753 9.762 196,253 -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.