$87.78 0.00 (%) iShs Glb Tech Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXN historical data

Date Open High Low Close Volume
10/22/201488.5188.7087.7287.7850,082
10/21/201487.3488.1087.1287.9813,952
10/20/201485.4886.6684.9786.5943,575
10/17/201486.0386.4985.6185.9222,927
10/16/201484.0285.3883.7185.0248,756
10/15/201485.0485.7782.9885.5264,254
10/14/201486.5686.9285.8285.9997,238
10/13/201486.7287.2785.6185.64143,548
10/10/201488.4188.6486.5886.5957,394
10/9/201490.3190.4988.9688.9651,257
10/8/201489.1190.7288.5490.7029,211
10/7/201490.3490.3489.1489.1422,094
10/6/201490.9991.1190.4590.5710,083
10/3/201490.3690.8390.2990.4979,799
10/2/201489.9590.0988.9089.9350,180
10/1/201491.0391.0389.7589.8235,858
9/30/201491.6691.7691.2091.5151,060
9/29/201490.4591.4690.4491.4515,192
9/26/201490.9091.6490.8391.4666,070
9/25/201492.2292.2290.6190.6120,791
9/24/201491.8592.5291.6492.5211,514
9/23/201491.9092.1991.8592.0515,312
9/22/201492.9393.0291.9792.2211,618
9/19/201493.5693.5692.7293.1210,944
9/18/201493.2493.4793.0793.4519,074
9/17/201492.7593.1992.4892.6819,816
9/16/201491.9092.8491.7992.7714,487
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center