$91.78 0.00 (%) iShs Glb Tech Shs - NYSEARCA

Dec. 16, 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
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
11/25/201495.9696.2495.7995.7913,107
11/24/201495.3295.7895.0895.7112,296
11/21/201495.9096.0494.9795.1718,973
11/20/201494.0594.9493.9394.9013,061
11/19/201494.9294.9294.0794.4350,155
11/18/201494.5595.1094.5594.8727,645
11/17/201494.4494.5694.0394.3514,661
11/14/201494.1894.7194.1894.6428,223
11/13/201493.9194.4193.7694.0983,507
11/12/201493.2093.7293.2093.699,307
11/11/201493.5793.5893.2993.5013,499
11/10/201493.3993.6793.2293.5464,470
11/7/201493.1493.1592.6993.1314,954
11/6/201493.0393.1592.7293.1518,613
11/5/201493.4593.5692.8693.1640,110
11/4/201492.8793.1092.4793.0119,003
11/3/201492.8993.3192.7893.0512,413
10/31/201492.3792.9592.1892.94108,623
10/30/201490.6491.2290.3591.12149,374
10/29/201490.6391.0690.2390.76198,591
10/28/201489.8490.8289.8490.8256,683
10/27/201489.3389.6689.1389.5734,384
10/24/201489.4089.5889.0689.5615,164
10/23/201488.6889.4088.4389.0058,528
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center