Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

80.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.470 8.540 8.408 8.535 193,965 +0.05(+0.60%)
Jan 30, 2007 8.462 8.499 8.457 8.484 215,212 +0.03(+0.38%)
Jan 29, 2007 8.477 8.499 8.435 8.452 69,909 -0.02(-0.21%)
Jan 26, 2007 8.443 8.497 8.413 8.470 116,516 -0.00(-0.02%)
Jan 25, 2007 8.586 8.604 8.443 8.471 132,280 -0.08(-0.99%)
Jan 24, 2007 8.465 8.559 8.465 8.556 123,370 +0.13(+1.49%)
Jan 23, 2007 8.404 8.470 8.391 8.430 132,280 -0.02(-0.21%)
Jan 22, 2007 8.502 8.502 8.385 8.448 364,628 -0.04(-0.45%)
Jan 19, 2007 8.440 8.513 8.439 8.486 196,021 +0.00(+0.02%)
Jan 18, 2007 8.594 8.594 8.468 8.484 323,504 -0.16(-1.81%)
Jan 17, 2007 8.691 8.700 8.618 8.640 163,808 -0.10(-1.14%)
Jan 16, 2007 8.761 8.780 8.700 8.740 323,504 +0.00(+0.05%)
Jan 12, 2007 8.686 8.738 8.661 8.735 260,448 +0.04(+0.49%)
Jan 11, 2007 8.637 8.707 8.632 8.693 850,570 +0.05(+0.62%)
Jan 10, 2007 8.534 8.639 8.528 8.639 719,660 +0.05(+0.54%)
Jan 09, 2007 8.564 8.605 8.516 8.592 110,347 +0.01(+0.15%)
Jan 08, 2007 8.586 8.602 8.543 8.579 117,887 +0.02(+0.26%)
Jan 05, 2007 8.564 8.572 8.489 8.557 185,055 -0.09(-1.01%)
Jan 04, 2007 8.499 8.645 8.473 8.645 248,797 +0.13(+1.47%)
Jan 03, 2007 8.582 8.634 8.429 8.519 194,651 +0.01(+0.12%)
Dec 29, 2006 8.505 8.537 8.500 8.509 82,932 +0.02(+0.26%)
Dec 28, 2006 8.492 8.516 8.461 8.487 110,347 -0.03(-0.39%)
Dec 27, 2006 8.480 8.521 8.475 8.521 170,662 +0.07(+0.83%)
Dec 26, 2006 8.429 8.451 8.404 8.451 43,865 +0.02(+0.26%)
Dec 22, 2006 8.481 8.481 8.415 8.429 38,381 -0.03(-0.35%)
Dec 21, 2006 8.528 8.528 8.426 8.458 50,033 -0.06(-0.74%)
Dec 20, 2006 8.528 8.566 8.509 8.521 80,876 +0.03(+0.33%)
Dec 19, 2006 8.499 8.535 8.435 8.493 151,471 -0.06(-0.75%)
Dec 18, 2006 8.645 8.645 8.529 8.557 94,583 -0.01(-0.07%)
Dec 15, 2006 8.608 8.621 8.562 8.563 222,752 +0.01(+0.14%)
Dec 14, 2006 8.527 8.592 8.506 8.551 191,224 +0.04(+0.51%)
Dec 13, 2006 8.528 8.528 8.470 8.508 67,168 +0.04(+0.52%)
Dec 12, 2006 8.516 8.516 8.446 8.464 37,011 -0.05(-0.58%)
Dec 11, 2006 8.499 8.563 8.499 8.513 84,303 +0.01(+0.10%)
Dec 08, 2006 8.502 8.529 8.458 8.505 209,044 +0.01(+0.14%)
Dec 07, 2006 8.594 8.594 8.493 8.493 37,696 -0.06(-0.75%)
Dec 06, 2006 8.564 8.578 8.535 8.557 176,145 -0.04(-0.44%)
Dec 05, 2006 8.579 8.595 8.567 8.595 87,044 +0.02(+0.24%)
Dec 04, 2006 8.470 8.595 8.467 8.575 61,685 +0.13(+1.50%)
Dec 01, 2006 8.459 8.528 8.404 8.448 79,505 -0.09(-1.09%)
Nov 30, 2006 8.535 8.551 8.494 8.541 95,269 +0.05(+0.58%)
Nov 29, 2006 8.535 8.535 8.462 8.492 306,369 +0.07(+0.87%)
Nov 28, 2006 8.378 8.427 8.367 8.419 390,672 -0.00(-0.05%)
Nov 27, 2006 8.564 8.572 8.414 8.423 363,257 -0.19(-2.19%)
Nov 24, 2006 8.594 8.632 8.578 8.611 79,505 -0.02(-0.19%)
Nov 22, 2006 8.579 8.637 8.563 8.627 187,797 +0.01(+0.10%)
Nov 21, 2006 8.521 8.618 8.521 8.618 250,167 +0.08(+0.96%)
Nov 20, 2006 8.506 8.553 8.487 8.537 140,505 -0.00(-0.03%)
Nov 17, 2006 8.506 8.541 8.496 8.540 115,145 -0.00(-0.05%)
Nov 16, 2006 8.532 8.579 8.505 8.544 394,099 +0.01(+0.15%)
Nov 15, 2006 8.541 8.570 8.505 8.531 237,145 +0.03(+0.31%)
Nov 14, 2006 8.433 8.505 8.381 8.505 233,718 +0.12(+1.37%)
Nov 13, 2006 8.338 8.397 8.338 8.389 198,763 +0.08(+0.93%)
Nov 10, 2006 8.324 8.337 8.292 8.312 65,112 +0.05(+0.62%)
Nov 09, 2006 8.367 8.376 8.261 8.261 277,583 -0.03(-0.39%)
Nov 08, 2006 8.214 8.321 8.214 8.293 206,302 +0.02(+0.28%)
Nov 07, 2006 8.265 8.328 8.259 8.270 167,235 +0.02(+0.23%)
Nov 06, 2006 8.140 8.255 8.140 8.251 81,561 +0.11(+1.38%)
Nov 03, 2006 8.178 8.195 8.086 8.138 135,707 -0.02(-0.30%)
Nov 02, 2006 8.163 8.163 8.121 8.163 89,786 -0.00(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.