iShares Global Tech $83.73

down -0.14


17/4/2014 06:40 PM  |  NYSEARCA : IXN
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXN historical data

Date Open High Low Close Volume
4/17/201483.6583.9883.0383.7321,804
4/16/201483.6183.8782.8983.8746,745
4/15/201482.7482.9881.6082.91293,402
4/14/201482.4082.9582.0482.6149,426
4/11/201482.4582.9481.8882.0429,566
4/10/201484.6984.7682.8882.9047,156
4/9/201483.9185.0283.8084.99126,934
4/8/201483.0083.7483.0083.7421,836
4/7/201483.3283.7082.6782.9718,023
4/4/201485.7585.7583.5083.7255,162
4/3/201485.9585.9585.0085.2515,593
4/2/201485.7585.9585.2685.6636,278
4/1/201485.0185.5385.0185.49102,594
3/31/201484.1984.7984.1984.5118,453
3/28/201483.9384.3283.6483.7616,126
3/27/201483.6783.8283.1983.4914,988
3/26/201484.7885.0383.6783.6812,668
3/25/201484.3784.4883.8484.3216,324
3/24/201484.4384.5183.2883.9019,776
3/21/201485.0185.0183.7383.9818,925
3/20/201483.9684.5383.8084.2627,017
3/19/201484.4884.5583.7783.9537,113
3/18/201483.6584.6183.6584.5711,447
3/17/201483.1383.6883.1383.4320,847
3/14/201482.4883.0582.4682.5131,626
3/13/201484.6384.6382.8683.0720,514
3/12/201483.9384.3583.5784.3478,406
3/11/201484.8484.9284.1384.2428,544
3/10/201484.7484.7884.2884.5712,562
3/7/201485.0785.0784.4684.7111,357
3/6/201485.2285.2284.9085.0422,803
3/5/201484.8784.8984.6084.7813,634
3/4/201484.0784.7584.0784.7281,335
3/3/201483.1183.6582.9583.1981,919
2/28/201484.6584.8583.9384.2518,483
2/27/201483.8684.5083.8584.3526,996
2/26/201484.0184.3083.6483.7814,594
2/25/201484.2484.2483.6183.6633,354
2/24/201483.5484.4283.5083.9523,318
2/21/201484.0384.1583.5783.5724,991
2/20/201483.4183.7083.0083.6421,712
2/19/201483.7284.1183.2983.3224,691
2/18/201484.0584.0983.5583.8552,349
2/14/201483.4283.7983.3083.5820,648
2/13/201482.3383.4382.3383.4220,328
2/12/201482.8783.0482.6982.7996,876
2/11/201481.7882.8081.7582.6358,984
2/10/201481.1081.5481.1081.4318,301
2/7/201480.8781.3580.4781.3519,161
2/6/201479.2180.2879.2180.2828,051
2/5/201478.9779.3578.4679.1294,217
2/4/201479.2679.4078.8179.2032,019
2/3/201480.3980.5578.5878.7274,132
1/31/201479.9880.6679.7680.3822,307
1/30/201480.3480.6280.0180.4027,985
1/29/201479.6480.0379.2179.4352,787
1/28/201480.0680.2679.5480.1725,035
1/27/201481.4481.4480.1880.5739,945
1/24/201482.7882.7881.2181.2159,872
1/23/201483.2583.2582.3582.9583,585
1/22/201483.2483.6383.2483.56162,227
1/21/201483.6683.6682.9083.4323,290
1/17/201483.2683.3782.8583.03517,355
1/16/201483.5483.6883.3383.49532,901
1/15/201483.4983.7982.8583.6569,074
1/14/201481.8682.8681.7782.8646,354
1/13/201482.1882.6081.2581.47142,669
1/10/201482.2982.2981.8682.1665,224
1/9/201482.8582.8581.7682.0031,166
1/8/201482.4182.5582.2282.4221,103
1/7/201481.9082.4081.8082.2979,663
1/6/201481.9581.9781.5081.7427,658
1/3/201482.4782.4781.7981.9442,709
1/2/201482.7082.7082.1082.27231,186
12/31/201382.9883.2982.8383.2921,695
12/30/201382.8982.9382.6782.8442,148
12/27/201383.3383.3382.8482.8742,152
12/26/201382.8582.9882.7182.8121,964
12/24/201382.6582.7082.5282.6824,042
12/23/201382.3882.6582.2082.6551,405
12/20/201381.0181.6781.0181.5545,501
12/19/201381.0481.0480.6280.8550,676
12/18/201380.1280.7079.3380.7041,904
12/17/201380.2580.3079.8980.1085,128
12/16/201380.2880.7280.2080.5552,941
12/13/201380.1280.1379.7779.8632,026
12/12/201380.7580.7580.0080.00143,914
12/11/201381.5881.5880.5580.5876,368
12/10/201381.4681.5081.1981.3815,359
12/9/201381.6481.7881.5481.5822,558
12/6/201381.2481.4781.0081.3673,058
12/5/201381.2681.2680.4880.6518,371
12/4/201380.5681.0980.3680.8319,360
12/3/201380.5880.9780.5780.8810,444
12/2/201381.3681.3680.6080.64336,809
11/29/201381.2381.3581.0281.1650,131
11/27/201380.5280.7480.3480.7493,158
11/26/201379.7080.2379.7080.0530,084
11/25/201379.8979.8979.5579.669,326
11/22/201379.6379.7079.4779.577,920
Trading Center