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 31, 2017 21.10 21.13 20.95 21.00 154,794 -0.05(-0.23%)
May 30, 2017 20.97 21.06 20.97 21.04 200,030 +0.01(+0.04%)
May 26, 2017 21.03 21.04 20.99 21.04 2,500,393 +0.03(+0.13%)
May 25, 2017 20.94 21.06 20.93 21.01 104,996 +0.14(+0.68%)
May 24, 2017 20.85 20.87 20.80 20.87 127,777 +0.10(+0.48%)
May 23, 2017 20.81 20.84 20.72 20.77 138,517 -0.00(-0.01%)
May 22, 2017 20.62 20.77 20.62 20.77 117,208 +0.20(+0.96%)
May 19, 2017 20.56 20.63 20.55 20.57 162,273 +0.14(+0.66%)
May 18, 2017 20.31 20.50 20.31 20.44 462,815 +0.08(+0.40%)
May 17, 2017 20.72 20.74 20.35 20.36 239,991 -0.51(-2.42%)
May 16, 2017 20.80 20.86 20.74 20.86 124,190 +0.10(+0.46%)
May 15, 2017 20.68 20.76 20.68 20.76 181,384 +0.14(+0.66%)
May 12, 2017 20.59 20.64 20.57 20.63 736,647 +0.07(+0.32%)
May 11, 2017 20.51 20.57 20.44 20.56 115,680 -0.01(-0.03%)
May 10, 2017 20.52 20.64 20.49 20.57 78,005 +0.03(+0.14%)
May 09, 2017 20.52 20.59 20.50 20.54 141,352 +0.10(+0.49%)
May 08, 2017 20.41 20.48 20.38 20.44 121,356 +0.05(+0.26%)
May 05, 2017 20.31 20.39 20.29 20.39 85,305 +0.10(+0.48%)
May 04, 2017 20.27 20.30 20.25 20.29 84,503 +0.02(+0.08%)
May 03, 2017 20.25 20.28 20.21 20.27 150,647 -0.03(-0.14%)
May 02, 2017 20.29 20.32 20.25 20.30 533,176 +0.08(+0.41%)
May 01, 2017 20.13 20.26 20.10 20.22 136,555 +0.17(+0.85%)
Apr 28, 2017 20.05 20.07 19.99 20.05 127,541 +0.10(+0.48%)
Apr 27, 2017 19.92 19.97 19.90 19.95 113,176 +0.13(+0.63%)
Apr 26, 2017 19.88 19.91 19.83 19.83 95,326 -0.07(-0.37%)
Apr 25, 2017 19.86 19.93 19.83 19.90 231,519 +0.16(+0.81%)
Apr 24, 2017 19.72 19.75 19.68 19.74 425,453 +0.26(+1.34%)
Apr 21, 2017 19.49 19.51 19.44 19.48 107,538 +0.00(+0.02%)
Apr 20, 2017 19.34 19.50 19.34 19.48 84,210 +0.23(+1.17%)
Apr 19, 2017 19.32 19.36 19.25 19.25 251,210 -0.05(-0.24%)
Apr 18, 2017 19.25 19.32 19.25 19.30 313,359 -0.05(-0.24%)
Apr 17, 2017 19.21 19.34 19.21 19.34 88,331 +0.14(+0.71%)
Apr 13, 2017 19.22 19.34 19.20 19.20 150,328 -0.02(-0.11%)
Apr 12, 2017 19.28 19.30 19.20 19.22 340,000 -0.06(-0.29%)
Apr 11, 2017 19.33 19.33 19.13 19.28 110,825 -0.08(-0.41%)
Apr 10, 2017 19.40 19.42 19.35 19.36 91,720 -0.04(-0.23%)
Apr 07, 2017 19.39 19.43 19.34 19.40 112,297 -0.02(-0.11%)
Apr 06, 2017 19.46 19.46 19.39 19.43 149,271 -0.03(-0.15%)
Apr 05, 2017 19.56 19.63 19.42 19.46 101,875 -0.04(-0.23%)
Apr 04, 2017 19.43 19.50 19.40 19.50 90,357 -0.00(-0.02%)
Apr 03, 2017 19.53 19.56 19.40 19.50 183,148 -0.00(-0.01%)
Mar 31, 2017 19.48 19.55 19.47 19.50 115,463 -0.04(-0.20%)
Mar 30, 2017 19.51 19.57 19.51 19.54 212,013 +0.03(+0.13%)
Mar 29, 2017 19.47 19.55 19.46 19.52 344,988 +0.01(+0.06%)
Mar 28, 2017 19.36 19.55 19.36 19.51 111,233 +0.13(+0.66%)
Mar 27, 2017 19.20 19.41 19.19 19.38 1,061,257 +0.05(+0.26%)
Mar 24, 2017 19.34 19.43 19.28 19.33 86,981 +0.05(+0.24%)
Mar 23, 2017 19.31 19.36 19.26 19.28 151,742 -0.08(-0.43%)
Mar 22, 2017 19.22 19.38 19.22 19.36 254,561 +0.15(+0.77%)
Mar 21, 2017 19.55 19.58 19.21 19.22 175,893 -0.24(-1.26%)
Mar 20, 2017 19.45 19.50 19.43 19.46 150,277 +0.04(+0.22%)
Mar 17, 2017 19.43 19.46 19.41 19.42 1,644,314 +0.01(+0.05%)
Mar 16, 2017 19.41 19.44 19.36 19.41 791,356 +0.10(+0.53%)
Mar 15, 2017 19.22 19.37 19.16 19.31 157,915 +0.15(+0.76%)
Mar 14, 2017 19.18 19.19 19.11 19.16 59,665 -0.03(-0.16%)
Mar 13, 2017 19.18 19.22 19.18 19.19 271,531 +0.04(+0.20%)
Mar 10, 2017 19.15 19.19 19.10 19.16 72,800 +0.12(+0.65%)
Mar 09, 2017 19.04 19.06 18.96 19.03 88,816 -0.01(-0.07%)
Mar 08, 2017 19.07 19.11 19.04 19.05 95,855 -0.01(-0.07%)
Mar 07, 2017 19.03 19.11 19.03 19.06 207,496 +0.04(+0.21%)
Mar 06, 2017 18.98 19.05 18.96 19.02 182,110 -0.02(-0.10%)
Mar 03, 2017 19.02 19.04 18.96 19.04 100,983 +0.03(+0.17%)
Mar 02, 2017 19.12 19.14 18.99 19.01 323,654 -0.13(-0.68%)
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.