$94.28 +0.08 (%) iShs Glb Tech Shs - NYSE ARCA

May. 5, 2016 | 02:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXN historical data

Date Open High Low Close Volume
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
4/5/201698.8899.0998.5498.6719,710
4/4/2016100.37100.3799.6899.8938,475
4/1/201698.99100.3898.72100.2812,867
3/31/2016100.07100.3599.7699.8529,884
3/30/201699.99100.6199.99100.0819,501
3/29/201697.7699.5197.5299.4828,657
3/28/201698.1498.2297.8297.9816,799
3/24/201697.4798.0297.4798.025,784
3/23/201698.6098.6397.8497.9519,911
3/22/201698.1498.9998.1498.7233,103
3/21/201697.9898.5797.9898.4444,849
3/18/201698.3398.3697.8198.1830,573
3/17/201697.2298.2097.2298.019,843
3/16/201696.1097.6896.1097.5113,553
3/15/201695.7796.4895.6996.3447,375
3/14/201695.8996.3895.7796.2139,116
3/11/201695.2596.0095.1895.9020,156
3/10/201694.7295.1493.1194.1018,900
3/9/201693.8594.2493.6194.1812,578
3/8/201693.5294.0693.2593.4632,088
3/7/201694.2594.5993.7394.3116,969
3/4/201694.9395.4494.5094.8323,240
3/3/201694.4194.5693.8294.5216,673
3/2/201694.0194.3093.7794.2516,745
3/1/201692.2494.0092.2493.947,686
2/29/201692.0592.4791.3991.3928,675
2/26/201692.6792.8091.7491.9927,912
2/25/201691.4092.2690.9392.2623,412
2/24/201689.5191.2289.0291.0563,041
2/23/201691.6091.7090.5090.568,616
2/22/201691.7392.2791.7391.9910,575
2/19/201690.3590.9890.2090.8713,469
2/18/201691.6591.8490.7790.8115,845
2/17/201689.7791.3389.7791.1019,018
2/16/201688.6089.2588.1789.0969,785
2/12/201686.9987.2986.2987.2215,796
2/11/201685.4386.6485.2886.3323,620
2/10/201687.3388.1786.5086.5630,263
2/9/201685.6087.3385.6086.3649,003
2/8/201686.9187.1985.5086.8622,139
2/5/201690.7790.9688.0088.2123,476
2/4/201690.6891.6590.1491.0042,378
2/3/201691.5991.5989.6190.80101,499
2/2/201692.1792.9290.7190.8944,268
2/1/201692.0893.0592.0892.6890,724
1/29/201690.4392.4890.3792.4827,182
1/28/201689.9290.1789.0089.7222,432
1/27/201690.1890.5488.5788.7421,332
1/26/201690.2391.0889.9590.7026,367
1/25/201690.9891.3289.8289.8281,544
1/22/201690.3591.1290.3091.1131,657
1/21/201688.4989.6687.6388.5436,826
1/20/201687.3288.8985.8688.20177,069
1/19/201690.0090.3288.2488.99191,251
1/15/201688.7589.2487.5088.4591,897
1/14/201690.3692.0889.2491.4933,562
1/13/201692.7692.8989.7689.8819,558
1/12/201692.1492.3591.1692.1724,921
1/11/201691.5091.5090.2791.3915,640
1/8/201692.2292.4390.5690.6320,015
1/7/201692.3893.2091.3091.3950,993
1/6/201693.8894.6393.6694.0430,108
1/5/201696.2196.3695.2795.5345,677
1/4/201695.5895.9794.5295.8144,007
12/31/201598.7098.7097.5297.5218,046
12/30/201599.4099.6398.8398.8376,568
12/29/201599.06100.0098.9699.6374,320
12/28/201598.3098.6097.8598.6021,607
12/24/201598.6398.8798.5398.745,845
12/23/201598.3298.7198.1898.7128,656
12/22/201597.6298.1097.3397.8615,606
12/21/201597.1897.6096.5097.2217,330
12/18/201598.1098.5796.8296.8236,507
12/17/2015100.32100.4798.6398.7122,017
12/16/201599.61100.4298.74100.2035,934
12/15/201599.1099.5698.8298.8532,416
12/14/201597.9598.4696.8098.3622,469
12/11/201598.7098.9497.6897.7936,097
12/10/201599.92100.4499.6699.8221,291
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center