Skip to main content

Global Tech Ishares ETF (NY: IXN )

84.80 +0.41 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 15.54 15.54 15.39 15.44 152,135 -0.12(-0.74%)
May 28, 2015 15.54 15.56 15.50 15.55 171,956 +0.00(+0.02%)
May 27, 2015 15.37 15.58 15.36 15.55 110,448 +0.23(+1.50%)
May 26, 2015 15.50 15.50 15.26 15.32 328,370 -0.23(-1.50%)
May 22, 2015 15.54 15.55 15.55 15.55 49,487 -0.00(-0.02%)
May 21, 2015 15.47 15.56 15.47 15.55 116,706 +0.04(+0.27%)
May 20, 2015 15.52 15.57 15.47 15.51 224,784 +0.02(+0.12%)
May 19, 2015 15.52 15.57 15.49 15.49 107,831 -0.01(-0.05%)
May 18, 2015 15.47 15.53 15.41 15.50 81,049 +0.02(+0.15%)
May 15, 2015 15.52 15.54 15.45 15.48 68,807 -0.04(-0.27%)
May 14, 2015 15.38 15.52 15.33 15.52 164,566 +0.25(+1.65%)
May 13, 2015 15.26 15.34 15.23 15.27 124,715 +0.09(+0.59%)
May 12, 2015 15.17 15.23 15.09 15.18 83,556 -0.07(-0.48%)
May 11, 2015 15.31 15.33 15.25 15.25 57,679 -0.09(-0.57%)
May 08, 2015 15.26 15.34 15.23 15.34 264,101 +0.23(+1.54%)
May 07, 2015 15.02 15.14 15.02 15.11 296,613 +0.10(+0.63%)
May 06, 2015 15.16 15.16 14.91 15.01 252,673 -0.08(-0.56%)
May 05, 2015 15.28 15.31 15.10 15.10 117,624 -0.24(-1.55%)
May 04, 2015 15.37 15.42 15.33 15.33 653,693 +0.00(+0.03%)
May 01, 2015 15.24 15.34 15.19 15.33 172,861 +0.16(+1.07%)
Apr 30, 2015 15.31 15.33 15.14 15.17 88,563 -0.25(-1.60%)
Apr 29, 2015 15.44 15.48 15.33 15.41 364,789 -0.06(-0.40%)
Apr 28, 2015 15.48 15.54 15.39 15.48 229,714 -0.01(-0.08%)
Apr 27, 2015 15.52 15.55 15.46 15.49 248,304 +0.04(+0.27%)
Apr 24, 2015 15.45 15.45 15.39 15.45 250,264 +0.13(+0.85%)
Apr 23, 2015 15.23 15.36 15.22 15.32 270,521 +0.01(+0.06%)
Apr 22, 2015 15.18 15.31 15.15 15.31 83,080 +0.19(+1.27%)
Apr 21, 2015 15.18 15.23 15.11 15.11 369,041 +0.05(+0.32%)
Apr 20, 2015 14.94 15.09 14.94 15.07 962,236 +0.22(+1.46%)
Apr 17, 2015 14.95 14.95 14.81 14.85 130,113 -0.25(-1.66%)
Apr 16, 2015 15.09 15.14 15.04 15.10 204,468 -0.02(-0.12%)
Apr 15, 2015 15.06 15.17 15.04 15.12 154,284 +0.07(+0.48%)
Apr 14, 2015 15.09 15.14 14.98 15.05 1,318,723 -0.05(-0.31%)
Apr 13, 2015 15.15 15.23 15.09 15.09 867,623 -0.06(-0.42%)
Apr 10, 2015 15.09 15.16 15.06 15.16 83,113 +0.07(+0.44%)
Apr 09, 2015 15.02 15.10 14.98 15.09 332,674 +0.08(+0.53%)
Apr 08, 2015 14.99 15.07 14.97 15.01 136,006 +0.03(+0.23%)
Apr 07, 2015 15.03 15.09 14.98 14.98 408,560 -0.04(-0.29%)
Apr 06, 2015 14.83 15.05 14.83 15.02 128,407 +0.16(+1.10%)
Apr 02, 2015 14.89 14.86 14.86 14.86 1,304,261 +0.05(+0.31%)
Apr 01, 2015 14.89 14.89 14.75 14.81 118,327 -0.06(-0.42%)
Mar 31, 2015 14.91 14.97 14.84 14.87 527,402 -0.12(-0.77%)
Mar 30, 2015 14.94 15.01 14.87 14.99 74,648 +0.13(+0.89%)
Mar 27, 2015 14.82 14.86 14.74 14.86 104,379 +0.04(+0.30%)
Mar 26, 2015 14.73 14.86 14.61 14.81 180,382 -0.06(-0.43%)
Mar 25, 2015 15.22 15.26 14.86 14.88 419,011 -0.32(-2.13%)
Mar 24, 2015 15.25 15.30 15.20 15.20 236,362 -0.05(-0.35%)
Mar 23, 2015 15.28 15.32 15.24 15.25 328,637 +0.03(+0.21%)
Mar 20, 2015 15.22 15.29 15.22 15.22 118,334 +0.09(+0.59%)
Mar 19, 2015 15.18 15.18 15.07 15.13 147,610 -0.03(-0.21%)
Mar 18, 2015 14.97 15.23 14.90 15.17 150,865 +0.23(+1.54%)
Mar 17, 2015 14.88 14.96 14.88 14.94 280,139 +0.03(+0.18%)
Mar 16, 2015 14.80 14.91 14.80 14.91 285,850 +0.17(+1.17%)
Mar 13, 2015 14.75 14.76 14.64 14.74 230,020 -0.04(-0.24%)
Mar 12, 2015 14.73 14.78 14.71 14.77 508,023 +0.06(+0.44%)
Mar 11, 2015 14.82 14.82 14.70 14.71 180,174 -0.04(-0.27%)
Mar 10, 2015 14.94 14.96 14.75 14.75 241,727 -0.30(-2.02%)
Mar 09, 2015 15.01 15.11 14.99 15.05 92,795 +0.06(+0.43%)
Mar 06, 2015 15.17 15.19 14.99 14.99 86,655 -0.18(-1.20%)
Mar 05, 2015 15.23 15.26 15.12 15.17 121,218 -0.02(-0.16%)
Mar 04, 2015 15.17 15.20 15.09 15.19 142,420 -0.04(-0.25%)
Mar 03, 2015 15.31 15.33 15.20 15.23 227,259 -0.12(-0.75%)
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.