iShs Glb Tech Shs  $92.77

up +0.60


16/9/2014 03:59 PM  |  NYSEARCA : IXN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXN historical data

Date Open High Low Close Volume
9/15/201492.6992.6992.0392.1713,736
9/12/201492.9392.9392.3192.6481,693
9/11/201492.7492.9992.2792.9920,299
9/10/201492.3493.0392.1992.9467,975
9/9/201492.9192.9192.0592.3335,141
9/8/201492.7593.2192.6192.9316,685
9/5/201492.3992.8092.3692.7416,245
9/4/201492.6193.0292.0892.2615,792
9/3/201493.2993.3492.3892.4825,355
9/2/201493.0193.0792.6693.0156,414
8/29/201492.8293.0192.4792.8885,820
8/28/201492.2092.6192.1392.447,887
8/27/201492.6092.9692.4392.5624,876
8/26/201492.6692.8392.5492.5952,025
8/25/201492.9492.9492.4492.6330,933
8/22/201492.4592.6992.2892.5339,556
8/21/201492.2692.6492.2092.5414,453
8/20/201492.0892.3091.9392.2011,973
8/19/201491.6192.2691.6192.1328,872
8/18/201491.2091.6591.0891.6419,243
8/15/201491.1291.3190.1390.739,145
8/14/201490.6790.7490.3390.6614,447
8/13/201489.8790.4289.7890.3812,617
8/12/201489.6589.8089.2089.5785,357
8/11/201489.5989.9489.4589.7411,301
8/8/201488.7289.2088.4089.1128,808
8/7/201489.2789.5488.4688.6048,100
8/6/201488.5589.4388.2989.1044,222
8/5/201489.8589.8588.8089.2243,813
8/4/201489.7990.3289.3790.1920,620
8/1/201489.4389.9189.1189.4589,182
7/31/201490.8790.8789.9790.0471,096
7/30/201491.9892.0291.4191.7113,991
7/29/201492.0292.0291.4291.4247,429
7/28/201491.5891.9991.1791.819,705
7/25/201491.6991.7691.2291.6323,984
7/24/201491.9892.2691.7891.889,073
7/23/201492.0492.1391.7291.9310,290
7/22/201491.3491.9391.3491.9014,859
7/21/201490.8891.2390.5491.009,987
7/18/201490.4791.0890.3390.9236,574
7/17/201490.9191.0189.5789.7954,101
7/16/201490.9491.1790.7890.9511,206
7/15/201490.6990.8389.9590.2117,924
7/14/201490.2990.5890.2990.4820,212
7/11/201489.5689.8589.4689.8011,494
7/10/201488.8889.7488.7089.5823,482
7/9/201489.6790.0189.6789.949,843
7/8/201490.2190.2189.0189.5524,230
7/7/201490.0390.4590.0390.1985,595
7/3/201490.2490.4990.1990.417,056
7/2/201490.0790.2289.8189.9745,387
7/1/201489.4690.1589.3589.9931,885
6/30/201488.7989.1588.7988.9798,724
6/27/201488.3088.7488.2288.745,944
6/26/201488.7288.7287.8588.4022,003
6/25/201487.6488.4387.6488.3716,454
6/24/201488.3488.9987.9888.1626,875
6/20/201489.1089.1088.6088.8724,761
6/19/201489.4289.4288.7689.0118,307
6/18/201488.9889.3188.4989.279,833
6/17/201488.4888.8588.4488.689,152
6/16/201488.1688.6388.1088.369,082
6/13/201488.4488.5088.1088.3811,252
6/12/201488.5788.7287.8087.9068,529
6/11/201488.5788.8888.5288.7716,194
6/10/201488.8989.0388.7488.988,667
6/9/201488.7089.0188.5888.8617,209
6/6/201488.7588.8488.6188.6618,188
6/5/201488.0488.5087.6288.4937,265
6/4/201487.5287.8787.1787.64710,607
6/3/201487.4387.8387.3687.6423,150
6/2/201487.7688.2187.2087.6355,110
5/30/201487.7687.8187.3787.7566,385
5/29/201487.5487.6287.2887.4810,500
5/28/201487.3487.5987.0087.0454,978
5/27/201486.8087.2086.8087.2020,302
5/23/201485.9486.4785.8586.478,397
5/22/201485.6886.0285.5385.6811,367
5/21/201485.2285.5585.1885.487,835
5/20/201485.1885.4984.6984.8219,524
5/19/201484.6485.3584.2985.2023,147
5/16/201484.4184.8084.0984.6759,703
5/15/201485.0685.3083.9584.11128,142
5/13/201485.1585.5485.1085.3650,222
5/12/201484.5785.2484.5785.2046,512
5/8/201483.8384.6783.5883.7629,778
5/7/201484.0484.1283.1083.7317,860
5/6/201484.6484.6483.8083.8010,342
5/5/201484.1184.6883.9584.5352,638
5/2/201484.6184.8084.3584.4312,732
5/1/201484.5085.0084.2584.35137,782
4/30/201484.2584.7783.9084.4826,811
4/29/201483.9884.6083.9884.399,454
4/28/201483.6384.2182.9484.0020,275
4/25/201483.7783.9083.1483.2114,179
4/24/201484.6784.7683.9184.4133,674
4/23/201483.9684.0083.5783.7019,882
4/22/201483.8284.4583.8284.3940,693
4/21/201483.8284.1383.4384.068,996
Trading Center