$109.82 -1.08 (%) iShs Glb Tech Shs - NYSE ARCA

Sep. 23, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXN historical data

Date Open High Low Close Volume
9/23/2016110.53110.55109.66109.8251,245
9/22/2016111.03111.17110.78110.9042,710
9/21/2016109.36110.17108.84110.0711,946
9/20/2016109.26109.29108.66108.8144,865
9/19/2016109.21109.78108.64108.646,856
9/16/2016108.88108.88108.18108.66166,889
9/15/2016107.62109.35107.62109.21135,265
9/14/2016106.81107.82106.81107.208,708
9/13/2016107.06107.39106.45106.87117,485
9/12/2016105.33107.80105.29107.7236,987
9/9/2016107.71107.92106.31106.33132,557
9/8/2016109.35109.35108.68108.886,998
9/7/2016109.56109.75109.17109.6717,401
9/6/2016108.96109.34108.69109.3429,010
9/2/2016108.38108.65108.12108.4519,781
9/1/2016107.48108.03107.12107.93105,047
8/31/2016107.63107.82107.32107.6315,449
8/30/2016107.96108.26107.62107.7511,923
8/29/2016107.66108.24107.66107.9855,016
8/26/2016107.66108.37107.05107.5716,971
8/25/2016107.37107.76107.33107.6118,290
8/24/2016107.92108.11107.42107.5115,918
8/23/2016108.12108.48108.12108.1410,431
8/22/2016107.63107.88107.25107.6716,527
8/19/2016107.43107.94107.43107.8771,357
8/18/2016107.54107.83107.42107.7215,410
8/17/2016107.35107.45106.74107.3831,014
8/16/2016107.71107.71107.31107.4949,631
8/15/2016107.41108.05107.41107.937,168
8/12/2016107.12107.30106.98107.097,890
8/11/2016107.24107.61107.23107.539,792
8/10/2016107.28107.51106.83107.0014,432
8/9/2016107.14107.52107.14107.3313,675
8/8/2016107.09107.09106.63106.7925,099
8/5/2016106.15106.86106.15106.7311,555
8/4/2016105.04105.69105.00105.557,311
8/3/2016104.39104.90104.39104.8418,176
8/2/2016105.46105.46104.38104.7223,202
8/1/2016105.28105.87105.20105.6219,000
7/29/2016105.31105.56105.00105.3940,166
7/28/2016104.73105.01104.39105.0138,446
7/27/2016105.00105.00104.20104.5766,025
7/26/2016103.45103.96103.30103.8914,794
7/25/2016103.44103.57103.07103.399,021
7/22/2016103.12103.59102.79103.5118,151
7/21/2016103.62103.72102.98103.0327,531
7/20/2016102.98103.86102.98103.6913,983
7/19/2016102.20102.45102.06102.2416,930
7/18/2016101.72102.52101.72102.5125,120
7/15/2016101.85102.00101.25101.4512,896
7/14/2016101.56101.85101.48101.6521,035
7/13/2016101.04101.04100.60100.746,778
7/12/2016100.56100.94100.37100.9010,481
7/11/201699.45100.1799.3799.8133,643
7/8/201697.9698.9097.9698.8012,939
7/7/201697.1797.4696.8597.0910,402
7/6/201696.0896.9295.5296.8325,673
7/5/201696.9097.1896.2596.477,727
7/1/201697.4297.9597.4297.5335,656
6/30/201696.4997.3396.2697.3334,106
6/29/201695.6196.4295.5296.3317,236
6/28/201693.9694.7393.7094.7037,286
6/27/201694.1594.1592.3592.6729,102
6/24/201695.3496.7694.6694.8651,682
6/23/201698.6399.5098.3699.508,203
6/22/201698.5198.6097.8797.9631,670
6/21/201697.9398.3997.7198.328,663
6/20/201698.4899.0198.0898.0921,991
6/17/201697.8597.8596.9797.348,939
6/16/201697.2498.0996.8397.9711,485
6/15/201698.1598.4097.7597.9219,083
6/14/201697.4297.9597.0797.6410,310
6/13/201698.0198.4597.6997.7214,383
6/10/201699.2799.4898.7198.9813,485
6/9/201699.93100.3699.86100.2910,042
6/8/2016100.26100.63100.09100.4118,846
6/7/2016100.09100.41100.09100.245,236
6/6/201699.60100.0399.6099.7824,801
6/3/201699.4399.4598.8099.2551,251
6/2/201699.2999.5398.7399.4862,116
6/1/201699.1599.7599.1299.4627,612
5/31/201699.6999.7399.0099.6037,744
5/27/201698.9899.3898.6999.3147,591
5/26/201698.7998.9498.3598.8017,021
5/25/201698.3198.8398.1298.6039,619
5/24/201696.4597.9296.3997.8117,469
5/23/201696.1896.5896.0096.0030,599
5/20/201695.3696.2595.3695.9324,106
5/19/201695.1795.1894.2894.8420,784
5/18/201694.9095.9894.8895.3725,993
5/17/201695.8396.1894.9095.0510,130
5/16/201694.8896.2094.7795.8610,941
5/13/201694.7795.3894.3794.6611,347
5/12/201695.7895.8794.4595.0116,957
5/11/201695.8796.3295.3495.4431,681
5/10/201695.0796.0495.0696.0315,042
5/9/201695.0795.3894.8294.8236,704
5/6/201694.0094.8594.0094.8533,223
5/5/201694.6294.8094.0394.2612,205
5/4/201694.3194.6094.0094.2022,809
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center