$87.20 +0.84 (%) iShs Glb Tech Shs - NYSEARCA

Feb. 10, 2016 | 03:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXN historical data

Date Open High Low Close Volume
2/9/201685.6087.3385.6086.3649,003
2/8/201686.9187.1985.5086.8622,139
2/5/201690.7790.9688.0088.2123,476
2/4/201690.6891.6590.1491.0042,378
2/3/201691.5991.5989.6190.80101,499
2/2/201692.1792.9290.7190.8944,268
2/1/201692.0893.0592.0892.6890,724
1/29/201690.4392.4890.3792.4827,182
1/28/201689.9290.1789.0089.7222,432
1/27/201690.1890.5488.5788.7421,332
1/26/201690.2391.0889.9590.7026,367
1/25/201690.9891.3289.8289.8281,544
1/22/201690.3591.1290.3091.1131,657
1/21/201688.4989.6687.6388.5436,826
1/20/201687.3288.8985.8688.20177,069
1/19/201690.0090.3288.2488.99191,251
1/15/201688.7589.2487.5088.4591,897
1/14/201690.3692.0889.2491.4933,562
1/13/201692.7692.8989.7689.8819,558
1/12/201692.1492.3591.1692.1724,921
1/11/201691.5091.5090.2791.3915,640
1/8/201692.2292.4390.5690.6320,015
1/7/201692.3893.2091.3091.3950,993
1/6/201693.8894.6393.6694.0430,108
1/5/201696.2196.3695.2795.5345,677
1/4/201695.5895.9794.5295.8144,007
12/31/201598.7098.7097.5297.5218,046
12/30/201599.4099.6398.8398.8376,568
12/29/201599.06100.0098.9699.6374,320
12/28/201598.3098.6097.8598.6021,607
12/24/201598.6398.8798.5398.745,845
12/23/201598.3298.7198.1898.7128,656
12/22/201597.6298.1097.3397.8615,606
12/21/201597.1897.6096.5097.2217,330
12/18/201598.1098.5796.8296.8236,507
12/17/2015100.32100.4798.6398.7122,017
12/16/201599.61100.4298.74100.2035,934
12/15/201599.1099.5698.8298.8532,416
12/14/201597.9598.4696.8098.3622,469
12/11/201598.7098.9497.6897.7936,097
12/10/201599.92100.4499.6699.8221,291
12/9/2015100.59101.2699.2199.5946,579
12/8/2015100.20101.18100.02100.9326,647
12/7/2015101.87101.94100.94101.3226,852
12/4/201599.94102.1799.94102.0019,947
12/3/2015101.41101.4899.4699.9256,864
12/2/2015101.59102.00100.92101.0023,351
12/1/2015100.96101.83100.96101.8351,589
11/30/2015100.80100.97100.37100.7038,858
11/27/2015100.69100.82100.39100.5411,241
11/25/2015100.90100.94100.50100.5050,264
11/24/2015100.21100.9899.85100.6915,605
11/23/2015101.14101.32100.45100.7815,485
11/20/2015101.10101.36100.94101.2318,919
11/19/2015100.22101.00100.22100.4454,988
11/18/201598.95100.1098.95100.1047,037
11/17/201598.7599.2998.4898.5655,943
11/16/201597.1098.6297.0398.52126,408
11/13/201598.7198.7197.2497.2423,675
11/12/201599.6699.9799.1499.1420,818
11/11/2015100.32100.6099.8799.9417,555
11/10/201599.96100.0599.5799.88176,413
11/9/2015101.37101.48100.26100.79105,559
11/6/2015101.15101.63100.98101.5416,816
11/5/2015101.82102.16101.20101.5362,562
11/4/2015101.87101.87101.42101.6554,355
11/3/2015100.68101.90100.45101.5654,824
10/30/2015100.59100.6199.7499.7448,163
10/29/2015100.09100.5599.89100.4239,900
10/28/201599.77100.6399.39100.5726,661
10/27/201599.6799.9599.2299.2946,096
10/26/2015100.21100.2199.70100.11108,599
10/23/2015100.10100.7899.99100.4218,518
10/22/201596.4098.0996.4097.9236,317
10/21/201596.6796.8895.6895.8638,921
10/20/201596.2496.5196.0096.3176,561
10/19/201596.0796.5896.0696.58134,119
10/16/201596.2996.3195.8296.3113,160
10/15/201595.4996.2095.3496.16114,910
10/14/201594.8195.2994.4294.7321,962
10/13/201594.9095.4494.7894.7828,994
10/12/201595.2095.3094.9195.2323,834
10/9/201594.9095.2894.7095.2113,586
10/8/201594.0794.8393.6094.7320,596
10/7/201594.4094.5093.1394.1118,986
10/6/201593.2293.6693.0893.4128,765
10/5/201592.2193.5892.2193.3651,716
10/2/201589.2791.6289.0291.6220,166
10/1/201590.2790.2788.9990.1032,600
9/30/201589.2290.0389.2289.9772,809
9/29/201588.5889.0487.4288.0196,911
9/28/201589.9789.9788.3388.3315,305
9/25/201591.4691.6990.1390.5815,092
9/24/201589.8490.6789.0190.5458,170
9/23/201590.6990.9290.2690.7329,472
9/22/201590.6190.7989.9190.5628,539
9/21/201591.6892.3691.4192.1120,064
9/18/201591.3792.2091.2691.3923,825
9/17/201592.9694.0192.7892.8116,024
9/16/201592.7993.4092.6093.3641,567
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center