Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 6:40AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

iShares S&P Global Technology (IXN)

On Dec 18: 54.7904   0.9404 (1.75%)

MORE ON IXN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 54.31 54.81 54.31 54.79 39,600 54.79 17-Dec-09 54.46 54.46 53.85 53.85 64,700 53.85 16-Dec-09 54.62 55.00 54.62 54.75 73,500 54.75 15-Dec-09 54.64 54.82 54.31 54.41 140,800 54.41 14-Dec-09 54.72 54.81 54.51 54.66 32,700 54.66 11-Dec-09 54.60 54.72 54.11 54.32 26,000 54.32 10-Dec-09 54.26 54.66 54.26 54.48 44,200 54.48 9-Dec-09 53.94 54.21 53.50 54.15 62,200 54.15 8-Dec-09 54.00 54.06 53.60 53.77 53,800 53.77 7-Dec-09 54.33 54.50 54.04 54.17 38,300 54.17 4-Dec-09 54.30 54.78 53.71 54.21 26,500 54.21 3-Dec-09 54.12 54.40 53.75 53.84 52,900 53.84 2-Dec-09 54.06 54.30 53.77 53.79 26,400 53.79 1-Dec-09 53.36 54.20 53.36 54.04 55,900 54.04 30-Nov-09 53.04 53.24 52.66 53.05 63,300 53.05 27-Nov-09 52.86 53.18 52.46 53.02 17,600 53.02 25-Nov-09 53.76 54.03 53.76 53.86 49,700 53.86 24-Nov-09 53.78 53.90 53.47 53.72 18,200 53.72 23-Nov-09 53.78 54.27 53.57 53.91 22,900 53.91 20-Nov-09 52.95 53.30 52.87 53.15 20,400 53.15 19-Nov-09 54.01 54.08 53.14 53.50 44,000 53.50 18-Nov-09 54.60 54.69 54.21 54.49 142,100 54.49 17-Nov-09 54.39 54.64 54.27 54.63 37,600 54.63 16-Nov-09 54.40 54.85 54.27 54.69 33,200 54.69 13-Nov-09 53.64 54.14 53.62 54.05 22,000 54.05 12-Nov-09 53.63 54.00 53.32 53.47 17,200 53.47 11-Nov-09 53.94 54.17 53.61 53.86 32,700 53.86 10-Nov-09 53.45 53.72 53.27 53.56 45,100 53.56 9-Nov-09 53.00 53.65 52.99 53.65 34,700 53.65 6-Nov-09 52.13 52.59 51.81 52.39 24,100 52.39 5-Nov-09 52.13 52.39 51.86 52.28 166,600 52.28 4-Nov-09 51.25 51.97 51.25 51.51 73,100 51.51 3-Nov-09 50.52 51.09 50.52 51.08 42,300 51.08 2-Nov-09 50.70 51.48 50.50 50.98 96,900 50.98 30-Oct-09 52.18 52.19 50.83 50.89 47,400 50.89 29-Oct-09 51.50 52.35 51.50 52.19 59,500 52.19 28-Oct-09 51.72 52.14 51.07 51.16 53,500 51.16 27-Oct-09 52.99 53.13 52.25 52.42 30,800 52.42 26-Oct-09 52.88 53.83 52.68 52.90 23,900 52.90 23-Oct-09 53.82 54.13 52.92 53.02 36,700 53.02 22-Oct-09 53.05 53.45 52.53 53.37 52,000 53.37 21-Oct-09 53.25 53.80 53.02 53.10 41,600 53.10 20-Oct-09 53.53 53.53 52.97 53.32 42,300 53.32 19-Oct-09 53.05 53.42 52.72 53.27 37,300 53.27 16-Oct-09 53.10 53.10 52.44 52.79 58,500 52.79 15-Oct-09 53.33 53.43 53.11 53.43 36,800 53.43 14-Oct-09 53.64 53.77 53.38 53.75 72,700 53.75 13-Oct-09 52.81 53.00 52.37 52.92 33,800 52.92 12-Oct-09 53.00 53.04 52.64 52.82 57,600 52.82 9-Oct-09 51.84 52.58 51.77 52.52 62,600 52.52 8-Oct-09 52.16 52.33 51.75 51.99 51,800 51.99 7-Oct-09 51.47 51.64 51.26 51.62 16,300 51.62 6-Oct-09 51.07 51.66 51.07 51.62 32,600 51.62 5-Oct-09 50.53 50.85 50.34 50.72 40,300 50.72 2-Oct-09 50.23 50.75 50.23 50.34 27,200 50.34 1-Oct-09 52.00 52.00 50.67 50.81 32,500 50.81 30-Sep-09 52.23 52.67 51.62 52.17 24,100 52.17 29-Sep-09 52.48 52.61 51.97 52.16 24,700 52.16 28-Sep-09 51.80 52.74 51.80 52.41 44,400 52.41 25-Sep-09 51.70 52.11 51.50 51.73 30,300 51.73 24-Sep-09 52.79 53.03 51.76 52.15 30,900 52.15 23-Sep-09 53.00 53.47 52.50 52.60 54,200 52.60 22-Sep-09 52.82 52.93 52.60 52.85 41,100 52.85 21-Sep-09 52.17 52.56 52.00 52.27 29,600 52.27 18-Sep-09 52.64 52.74 52.29 52.47 56,700 52.47 17-Sep-09 52.52 52.74 52.15 52.35 69,000 52.35 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions