$100.58 +0.85 (%) iShs Glb Tech Shs - NYSEARCA

Apr. 24, 2015 | 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
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
2/4/201593.6294.6993.6294.0344,100
2/3/201593.3093.9993.1093.9649,884
2/2/201592.4793.1091.5093.0728,511
1/30/201593.0993.6191.9892.05108,821
1/29/201592.8393.5992.0493.50209,503
1/28/201594.4694.4792.6492.7321,889
1/27/201594.0294.0292.7992.9266,118
1/26/201595.9095.9095.1695.5829,944
1/23/201595.3195.8595.3195.5580,659
1/22/201594.1395.6193.6395.5140,193
1/21/201593.3294.3093.3293.9361,005
1/20/201593.2193.7492.5093.5960,237
1/16/201591.8792.9091.6492.8432,717
1/15/201593.6693.6692.0092.0927,667
1/14/201592.7293.3992.2092.9942,730
1/13/201594.3795.2592.8993.4925,810
1/12/201594.3794.6293.1393.4845,135
1/9/201595.0095.0893.7494.3826,125
1/8/201593.5494.9493.3794.7831,677
1/6/201593.0093.2091.3791.8631,381
1/5/201593.7793.9092.7792.9261,589
1/2/201595.2195.5394.0294.5718,842
12/31/201495.8496.2694.7994.8831,154
12/30/201496.4096.4095.5695.6450,398
12/29/201496.6896.7696.3596.4722,632
12/26/201496.8197.1596.8197.016,566
12/24/201496.7696.8496.5196.6118,804
12/23/201496.5196.8196.5096.6149,345
12/22/201495.6696.4095.6696.3930,032
12/19/201495.4895.7595.1495.5324,959
12/18/201494.7295.7394.6595.728,957
12/17/201491.9993.3391.5293.2430,255
12/16/201492.1693.4891.6191.7819,216
12/15/201494.0794.2892.3192.7729,956
12/12/201494.2994.8193.3393.3323,803
12/11/201494.8595.8494.7094.8740,016
12/10/201495.6195.7794.2094.4671,758
12/9/201494.7496.0194.4095.8844,400
12/8/201496.2996.5795.2795.65147,334
12/5/201496.8397.0896.4696.4619,476
12/4/201496.7497.0196.5096.7814,881
12/3/201496.5496.9196.2696.7566,867
12/2/201496.0496.4495.9896.2582,655
12/1/201496.8197.0195.9596.0412,669
11/28/201496.8697.2196.6296.8590,831
11/26/201495.9096.7495.9096.6172,582
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center