Skip to main content

Global Tech Ishares ETF (NY: IXN )

84.80 +0.41 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.367 6.412 6.313 6.412 538,957 +0.08(+1.20%)
May 28, 2009 6.332 6.367 6.239 6.337 176,419 +0.09(+1.41%)
May 27, 2009 6.310 6.384 6.231 6.248 167,852 -0.06(-0.96%)
May 26, 2009 6.096 6.313 6.096 6.309 206,556 +0.15(+2.51%)
May 22, 2009 6.199 6.201 6.100 6.154 135,954 -0.00(-0.05%)
May 21, 2009 6.185 6.202 6.093 6.157 237,440 -0.10(-1.59%)
May 20, 2009 6.332 6.380 6.233 6.256 283,512 -0.04(-0.67%)
May 19, 2009 6.217 6.358 6.217 6.299 208,591 +0.05(+0.77%)
May 18, 2009 6.144 6.269 6.119 6.250 164,384 +0.16(+2.59%)
May 15, 2009 6.097 6.157 6.064 6.093 1,171,854 -0.00(-0.07%)
May 14, 2009 6.027 6.131 6.027 6.097 209,030 +0.07(+1.17%)
May 13, 2009 6.075 6.083 5.989 6.027 230,078 -0.12(-1.88%)
May 12, 2009 6.204 6.250 6.096 6.142 843,065 -0.06(-0.94%)
May 11, 2009 6.132 6.248 6.096 6.201 253,574 -0.02(-0.30%)
May 08, 2009 6.258 6.258 6.116 6.220 440,110 +0.03(+0.52%)
May 07, 2009 6.423 6.423 6.121 6.188 413,681 -0.20(-3.06%)
May 06, 2009 6.377 6.404 6.293 6.383 319,618 +0.01(+0.18%)
May 05, 2009 6.385 6.385 6.297 6.372 453,077 -0.04(-0.55%)
May 04, 2009 6.325 6.407 6.278 6.407 394,593 +0.15(+2.45%)
May 01, 2009 6.121 6.253 6.121 6.253 478,594 +0.08(+1.30%)
Apr 30, 2009 6.253 6.316 6.147 6.173 553,419 +0.02(+0.28%)
Apr 29, 2009 6.109 6.231 6.091 6.156 919,733 +0.12(+1.93%)
Apr 28, 2009 5.997 6.078 5.981 6.039 121,190 -0.04(-0.60%)
Apr 27, 2009 6.053 6.156 6.048 6.075 271,065 -0.02(-0.38%)
Apr 24, 2009 6.077 6.154 6.040 6.099 1,363,935 +0.06(+0.99%)
Apr 23, 2009 6.055 6.058 5.920 6.039 143,219 +0.06(+0.98%)
Apr 22, 2009 5.873 6.097 5.873 5.981 148,490 +0.04(+0.69%)
Apr 21, 2009 5.773 5.960 5.773 5.940 295,650 +0.12(+2.03%)
Apr 20, 2009 5.941 5.941 5.806 5.821 182,252 -0.22(-3.58%)
Apr 17, 2009 6.013 6.072 5.970 6.037 168,167 -0.00(-0.02%)
Apr 16, 2009 5.925 6.064 5.899 6.039 215,397 +0.17(+2.83%)
Apr 15, 2009 5.919 5.919 5.778 5.873 192,149 -0.02(-0.37%)
Apr 14, 2009 5.938 5.948 5.852 5.894 881,968 -0.08(-1.34%)
Apr 13, 2009 6.021 6.037 5.891 5.975 282,442 +0.01(+0.15%)
Apr 09, 2009 5.948 5.978 5.909 5.966 166,008 +0.20(+3.52%)
Apr 08, 2009 5.743 5.817 5.699 5.763 218,742 +0.09(+1.65%)
Apr 07, 2009 5.826 5.826 5.544 5.670 218,310 -0.17(-2.85%)
Apr 06, 2009 5.857 5.857 5.749 5.836 197,104 -0.01(-0.20%)
Apr 03, 2009 5.873 5.903 5.788 5.848 444,613 +0.02(+0.33%)
Apr 02, 2009 5.703 5.925 5.703 5.829 556,414 +0.22(+3.85%)
Apr 01, 2009 5.477 5.619 5.367 5.613 225,377 +0.13(+2.45%)
Mar 31, 2009 5.428 5.681 5.417 5.479 421,227 +0.13(+2.43%)
Mar 30, 2009 5.495 5.495 5.299 5.349 98,422 -0.35(-6.14%)
Mar 26, 2009 5.642 5.699 5.582 5.699 191,416 +0.18(+3.33%)
Mar 25, 2009 5.584 5.601 5.393 5.515 2,591,717 +0.04(+0.64%)
Mar 24, 2009 5.550 5.553 5.124 5.480 205,932 -0.07(-1.34%)
Mar 23, 2009 5.422 5.578 5.422 5.554 285,013 +0.29(+5.60%)
Mar 20, 2009 5.340 5.351 5.200 5.260 120,985 -0.09(-1.64%)
Mar 19, 2009 5.433 5.433 5.316 5.347 315,259 +0.01(+0.27%)
Mar 18, 2009 5.258 5.385 5.186 5.333 218,632 +0.11(+2.04%)
Mar 17, 2009 5.048 5.245 5.048 5.226 349,885 +0.18(+3.53%)
Mar 16, 2009 5.109 5.176 4.952 5.048 416,471 -0.03(-0.55%)
Mar 13, 2009 5.126 5.126 5.047 5.076 0 -0.04(-0.80%)
Mar 12, 2009 4.993 5.118 4.942 5.117 116,166 +0.15(+2.94%)
Mar 11, 2009 4.844 5.015 4.844 4.971 312,942 +0.15(+3.12%)
Mar 10, 2009 4.659 4.832 4.575 4.821 245,945 +0.31(+6.89%)
Mar 09, 2009 4.561 4.687 4.489 4.510 194,596 -0.10(-2.09%)
Mar 06, 2009 4.647 4.755 4.517 4.606 0 -0.07(-1.50%)
Mar 05, 2009 4.750 4.790 4.654 4.676 436,772 -0.14(-2.92%)
Mar 04, 2009 4.799 4.888 4.609 4.817 321,002 +0.17(+3.59%)
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.