$91.87 +0.06 (%) iShs Glb Tech Shs - NYSEARCA

Aug. 28, 2015 | 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
8/28/201591.3292.0191.3291.8738,297
8/27/201590.6891.8190.0891.8162,741
8/26/201586.3289.8186.3289.7954,818
8/25/201586.8690.5985.4786.0884,772
8/24/201587.8987.8979.9686.00159,688
8/21/201591.9992.0989.1389.1359,926
8/20/201594.2794.4492.9192.9123,817
8/19/201595.5195.8094.6295.1726,985
8/18/201596.2096.2095.7695.8915,140
8/17/201595.6596.4395.3496.4343,069
8/14/201595.5896.2495.5096.2411,442
8/13/201596.1096.2795.5795.779,883
8/12/201594.8195.9093.9395.6358,222
8/11/201596.6496.6995.3095.5416,981
8/10/201596.3497.3596.3497.1414,173
8/7/201595.6295.8995.2495.6123,148
8/6/201596.6296.8595.4695.7054,144
8/5/201596.0797.2396.0796.5325,770
8/4/201596.2396.3895.5595.7446,183
8/3/201596.9397.1195.9596.439,681
7/31/201597.8197.9396.9897.1556,824
7/30/201596.8697.5796.6197.4112,103
7/29/201596.8097.5796.5097.3913,361
7/28/201596.3997.0195.6996.8010,606
7/27/201596.4496.6195.8295.99180,208
7/24/201598.1298.2296.7996.8634,466
7/23/201598.0898.4097.4797.5324,428
7/22/201597.5298.3897.5298.0219,933
7/21/201599.89100.1299.4799.65110,134
7/20/201599.93100.3499.59100.0178,790
7/17/201598.9599.5698.9599.5326,159
7/16/201597.7498.0797.5398.0668,458
7/15/201596.9997.3296.7796.9217,327
7/14/201596.6397.1696.4196.9915,362
7/13/201596.0796.8596.0796.7421,572
7/10/201595.4995.6494.9395.4016,297
7/9/201594.6595.4093.9694.1015,681
7/8/201594.5894.6093.6793.72111,631
7/7/201595.4995.7493.9795.5245,974
7/6/201595.4796.1095.0195.5521,371
7/2/201596.6296.7596.1396.4315,873
7/1/201596.5296.8996.0896.43113,610
6/30/201596.2896.3695.4295.6769,958
6/29/201596.9496.9895.4895.4819,486
6/26/201598.5198.5897.4997.9129,010
6/25/201599.2599.3098.6098.747,996
6/24/201599.2999.6598.9199.0114,386
6/23/2015100.05100.0899.75100.0639,131
6/22/201599.76100.1699.6799.8919,101
6/19/201599.6699.7698.9898.9820,999
6/18/201598.8399.7898.8399.5070,649
6/17/201598.7499.0198.1398.8719,816
6/16/201598.0998.8398.0198.6429,093
6/15/201598.0298.3097.5498.3042,404
6/12/201599.1099.2398.8098.8619,593
6/11/201599.6499.9899.3799.44172,266
6/10/201598.4199.7598.3199.54174,144
6/9/201598.1698.3297.4097.9946,858
6/8/201599.1699.1698.1698.4818,286
6/5/201599.6099.8498.9599.3930,651
6/4/2015100.30100.6699.6199.8027,925
6/3/2015100.89101.24100.53100.5913,547
6/2/2015100.40101.0099.96100.5535,094
6/1/2015100.68101.0799.99100.5529,841
5/29/2015101.18101.18100.24100.5123,364
5/28/2015101.16101.32100.90101.2626,408
5/27/2015100.10101.46100.01101.2416,962
5/26/2015100.92100.9299.3699.7450,429
5/22/2015101.17101.46101.15101.267,609
5/21/2015100.74101.34100.74101.2817,923
5/20/2015101.04101.38100.75101.0134,521
5/19/2015101.09101.41100.87100.8816,560
5/18/2015100.73101.12100.35100.9312,447
5/15/2015101.09101.22100.60100.7810,567
5/14/2015100.14101.0599.85101.0525,273
5/13/201599.3599.8699.1499.4119,153
5/12/201598.7799.1898.2798.8312,832
5/11/201599.6999.7999.2999.318,858
5/8/201599.3599.8899.1999.8840,559
5/7/201597.7998.6197.7998.3745,552
5/6/201598.7398.7397.1097.7538,804
5/5/201599.5099.6898.3098.3018,064
5/4/2015100.08100.3899.8399.85100,390
5/1/201599.2199.8998.8999.8226,547
4/30/201599.6999.8598.5898.7613,601
4/29/2015100.53100.7999.85100.3756,022
4/28/2015100.81101.16100.20100.7735,278
4/27/2015101.07101.26100.65100.8538,133
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!