$107.57 -0.04 (%) iShs Glb Tech Shs - NYSE ARCA

Aug. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXN historical data

Date Open High Low Close Volume
8/25/2016107.37107.76107.33107.6118,290
8/24/2016107.92108.11107.42107.5115,918
8/23/2016108.12108.48108.12108.1410,431
8/22/2016107.63107.88107.25107.6716,527
8/19/2016107.43107.94107.43107.8771,357
8/18/2016107.54107.83107.42107.7215,410
8/17/2016107.35107.45106.74107.3831,014
8/16/2016107.71107.71107.31107.4949,631
8/15/2016107.41108.05107.41107.937,168
8/12/2016107.12107.30106.98107.097,890
8/11/2016107.24107.61107.23107.539,792
8/10/2016107.28107.51106.83107.0014,432
8/9/2016107.14107.52107.14107.3313,675
8/8/2016107.09107.09106.63106.7925,099
8/5/2016106.15106.86106.15106.7311,555
8/4/2016105.04105.69105.00105.557,311
8/3/2016104.39104.90104.39104.8418,176
8/2/2016105.46105.46104.38104.7223,202
8/1/2016105.28105.87105.20105.6219,000
7/29/2016105.31105.56105.00105.3940,166
7/28/2016104.73105.01104.39105.0138,446
7/27/2016105.00105.00104.20104.5766,025
7/26/2016103.45103.96103.30103.8914,794
7/25/2016103.44103.57103.07103.399,021
7/22/2016103.12103.59102.79103.5118,151
7/21/2016103.62103.72102.98103.0327,531
7/20/2016102.98103.86102.98103.6913,983
7/19/2016102.20102.45102.06102.2416,930
7/18/2016101.72102.52101.72102.5125,120
7/15/2016101.85102.00101.25101.4512,896
7/14/2016101.56101.85101.48101.6521,035
7/13/2016101.04101.04100.60100.746,778
7/12/2016100.56100.94100.37100.9010,481
7/11/201699.45100.1799.3799.8133,643
7/8/201697.9698.9097.9698.8012,939
7/7/201697.1797.4696.8597.0910,402
7/6/201696.0896.9295.5296.8325,673
7/5/201696.9097.1896.2596.477,727
7/1/201697.4297.9597.4297.5335,656
6/30/201696.4997.3396.2697.3334,106
6/29/201695.6196.4295.5296.3317,236
6/28/201693.9694.7393.7094.7037,286
6/27/201694.1594.1592.3592.6729,102
6/24/201695.3496.7694.6694.8651,682
6/23/201698.6399.5098.3699.508,203
6/22/201698.5198.6097.8797.9631,670
6/21/201697.9398.3997.7198.328,663
6/20/201698.4899.0198.0898.0921,991
6/17/201697.8597.8596.9797.348,939
6/16/201697.2498.0996.8397.9711,485
6/15/201698.1598.4097.7597.9219,083
6/14/201697.4297.9597.0797.6410,310
6/13/201698.0198.4597.6997.7214,383
6/10/201699.2799.4898.7198.9813,485
6/9/201699.93100.3699.86100.2910,042
6/8/2016100.26100.63100.09100.4118,846
6/7/2016100.09100.41100.09100.245,236
6/6/201699.60100.0399.6099.7824,801
6/3/201699.4399.4598.8099.2551,251
6/2/201699.2999.5398.7399.4862,116
6/1/201699.1599.7599.1299.4627,612
5/31/201699.6999.7399.0099.6037,744
5/27/201698.9899.3898.6999.3147,591
5/26/201698.7998.9498.3598.8017,021
5/25/201698.3198.8398.1298.6039,619
5/24/201696.4597.9296.3997.8117,469
5/23/201696.1896.5896.0096.0030,599
5/20/201695.3696.2595.3695.9324,106
5/19/201695.1795.1894.2894.8420,784
5/18/201694.9095.9894.8895.3725,993
5/17/201695.8396.1894.9095.0510,130
5/16/201694.8896.2094.7795.8610,941
5/13/201694.7795.3894.3794.6611,347
5/12/201695.7895.8794.4595.0116,957
5/11/201695.8796.3295.3495.4431,681
5/10/201695.0796.0495.0696.0315,042
5/9/201695.0795.3894.8294.8236,704
5/6/201694.0094.8594.0094.8533,223
5/5/201694.6294.8094.0394.2612,205
5/4/201694.3194.6094.0094.2022,809
5/3/201695.0795.1994.4394.6549,490
5/2/201695.3195.9094.8995.6417,840
4/29/201695.5595.6694.4395.0446,565
4/28/201697.4197.7595.8496.0132,553
4/27/201696.9597.5596.5897.4126,171
4/26/201698.6598.7097.7998.0232,055
4/25/201698.2598.3697.9898.3615,536
4/22/201698.8599.1198.0198.4917,145
4/21/2016100.35100.4599.89100.1024,026
4/20/2016100.30100.93100.04100.4427,733
4/19/2016100.89100.9999.94100.2797,889
4/18/201699.97100.6599.97100.5516,759
4/15/2016100.59100.77100.10100.1710,501
4/14/2016100.68100.98100.45100.6827,328
4/13/2016100.06100.87100.06100.8318,246
4/12/201698.7699.4698.1399.29202,338
4/11/201699.0699.7698.5598.5519,177
4/8/201699.3099.3998.4798.6912,295
4/7/201699.0899.3998.0698.4011,825
4/6/201698.7899.8298.5099.6239,307
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center