$96.43 +0.76 (%) iShs Glb Tech Shs - NYSEARCA

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXN historical data

Date Open High Low Close Volume
6/30/201596.2896.3695.4295.6769,958
6/29/201596.9496.9895.4895.4819,486
6/26/201598.5198.5897.4997.9129,010
6/25/201599.2599.3098.6098.747,996
6/24/201599.2999.6598.9199.0114,386
6/23/2015100.05100.0899.75100.0639,131
6/22/201599.76100.1699.6799.8919,101
6/19/201599.6699.7698.9898.9820,999
6/18/201598.8399.7898.8399.5070,649
6/17/201598.7499.0198.1398.8719,816
6/16/201598.0998.8398.0198.6429,093
6/15/201598.0298.3097.5498.3042,404
6/12/201599.1099.2398.8098.8619,593
6/11/201599.6499.9899.3799.44172,266
6/10/201598.4199.7598.3199.54174,144
6/9/201598.1698.3297.4097.9946,858
6/8/201599.1699.1698.1698.4818,286
6/5/201599.6099.8498.9599.3930,651
6/4/2015100.30100.6699.6199.8027,925
6/3/2015100.89101.24100.53100.5913,547
6/2/2015100.40101.0099.96100.5535,094
6/1/2015100.68101.0799.99100.5529,841
5/29/2015101.18101.18100.24100.5123,364
5/28/2015101.16101.32100.90101.2626,408
5/27/2015100.10101.46100.01101.2416,962
5/26/2015100.92100.9299.3699.7450,429
5/22/2015101.17101.46101.15101.267,609
5/21/2015100.74101.34100.74101.2817,923
5/20/2015101.04101.38100.75101.0134,521
5/19/2015101.09101.41100.87100.8816,560
5/18/2015100.73101.12100.35100.9312,447
5/15/2015101.09101.22100.60100.7810,567
5/14/2015100.14101.0599.85101.0525,273
5/13/201599.3599.8699.1499.4119,153
5/12/201598.7799.1898.2798.8312,832
5/11/201599.6999.7999.2999.318,858
5/8/201599.3599.8899.1999.8840,559
5/7/201597.7998.6197.7998.3745,552
5/6/201598.7398.7397.1097.7538,804
5/5/201599.5099.6898.3098.3018,064
5/4/2015100.08100.3899.8399.85100,390
5/1/201599.2199.8998.8999.8226,547
4/30/201599.6999.8598.5898.7613,601
4/29/2015100.53100.7999.85100.3756,022
4/28/2015100.81101.16100.20100.7735,278
4/27/2015101.07101.26100.65100.8538,133
4/24/2015100.58100.61100.22100.5838,434
4/23/201599.14100.0499.1399.7341,545
4/22/201598.8599.6798.6299.6712,759
4/21/201598.8299.1598.4298.4256,675
4/20/201597.2998.2497.2998.11147,774
4/17/201597.3397.3396.4496.7019,982
4/16/201598.2998.5697.9498.3331,401
4/15/201598.0498.7997.9398.4523,694
4/14/201598.2998.5697.5597.98202,521
4/13/201598.6799.1598.2698.28133,244
4/10/201598.2498.6998.0498.6912,764
4/9/201597.7998.3597.5498.2651,090
4/8/201597.6098.1097.4597.7420,887
4/7/201597.8698.2497.5297.5262,744
4/6/201596.5698.0096.5697.8019,720
4/2/201596.9797.1796.6096.74200,277
4/1/201596.9496.9496.0396.4518,172
3/31/201597.1197.4796.6196.8580,995
3/30/201597.2797.7396.8397.6011,464
3/27/201596.5196.7496.0196.7416,030
3/26/201595.9196.7695.1396.4527,702
3/25/201599.0899.3496.7496.8764,349
3/24/201599.3199.6598.9898.9836,299
3/23/201599.4799.7599.2399.3350,470
3/20/201599.1199.5799.1199.1218,173
3/19/201598.8298.8298.1598.5422,669
3/18/201597.4599.1497.0498.7523,169
3/17/201596.9097.4496.9097.2543,022
3/16/201596.3997.0896.3997.0843,899
3/13/201596.0396.1395.3295.9635,325
3/11/201596.4996.4995.7195.7727,670
3/10/201597.2797.3896.0296.0337,123
3/9/201597.7798.4297.6198.0114,251
3/6/201598.8098.8897.5897.5913,308
3/5/201599.1999.3498.4898.7718,616
3/4/201598.8199.0098.2698.9321,872
3/3/201599.7299.8498.8399.1834,901
3/2/201599.2699.9399.1999.9339,660
2/27/201599.3699.4498.8298.9021,434
2/26/201599.0199.3998.6999.3823,637
2/25/201599.1799.2498.5798.7426,026
2/24/201598.9299.4398.4999.2541,128
2/23/201598.8698.9898.3998.8934,012
2/20/201598.2498.9797.8798.7830,416
2/19/201597.7098.3497.6898.2225,413
2/18/201597.6997.9897.5197.8774,402
2/17/201597.5597.8297.3897.7421,176
2/13/201597.2197.7697.0197.6317,951
2/12/201596.1697.0596.1696.8536,788
2/11/201595.2995.7595.1395.6222,539
2/10/201594.7095.3994.2595.3819,970
2/9/201593.9194.3893.6094.0447,614
2/6/201595.0695.0793.9594.1037,705
2/5/201594.4695.0094.0094.9844,350
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!