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 +1.08 (+1.36%)
Official Closing Price Updated: 4:10 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, 2008 8.168 8.504 8.168 8.387 1,038,639 +0.17(+2.02%)
Jan 30, 2008 8.211 8.419 8.193 8.221 8,102,076 -0.02(-0.23%)
Jan 29, 2008 8.294 8.365 8.234 8.240 622,758 -0.01(-0.07%)
Jan 28, 2008 8.266 8.323 8.195 8.246 292,738 -0.07(-0.82%)
Jan 25, 2008 8.615 8.699 8.314 8.314 484,013 -0.04(-0.47%)
Jan 24, 2008 8.287 8.387 8.211 8.354 587,403 +0.12(+1.43%)
Jan 23, 2008 7.915 8.247 7.672 8.235 660,890 +0.04(+0.50%)
Jan 22, 2008 7.824 8.243 7.658 8.195 672,270 -0.15(-1.80%)
Jan 21, 2008 8.377 8.497 8.307 8.345 0 +0.00(+0.00%)
Jan 18, 2008 8.377 8.497 8.307 8.345 414,084 +0.01(+0.14%)
Jan 17, 2008 8.546 8.565 8.252 8.333 496,606 -0.09(-1.11%)
Jan 16, 2008 8.507 8.606 8.357 8.427 404,486 -0.28(-3.21%)
Jan 15, 2008 8.780 8.813 8.619 8.706 281,769 -0.15(-1.67%)
Jan 14, 2008 8.873 8.898 8.774 8.854 290,682 +0.18(+2.07%)
Jan 11, 2008 8.696 8.769 8.623 8.675 387,107 -0.13(-1.44%)
Jan 10, 2008 8.680 8.879 8.660 8.801 237,207 +0.01(+0.07%)
Jan 09, 2008 8.580 8.796 8.380 8.796 2,204,110 +0.29(+3.39%)
Jan 08, 2008 8.904 8.929 8.504 8.507 917,979 -0.33(-3.73%)
Jan 07, 2008 8.909 8.963 8.667 8.836 457,824 -0.09(-1.05%)
Jan 04, 2008 9.257 9.271 8.924 8.930 489,463 -0.47(-4.97%)
Jan 03, 2008 9.407 9.407 9.191 9.397 407,914 -0.00(-0.03%)
Jan 02, 2008 9.551 9.573 9.324 9.399 293,938 -0.14(-1.47%)
Jan 01, 2008 9.665 9.665 9.484 9.540 0 +0.00(+0.00%)
Dec 31, 2007 9.665 9.665 9.484 9.540 262,916 -0.08(-0.83%)
Dec 28, 2007 9.688 9.712 9.582 9.620 238,791 -0.01(-0.14%)
Dec 27, 2007 9.671 9.738 9.631 9.633 273,542 -0.15(-1.57%)
Dec 26, 2007 9.736 9.786 9.665 9.786 56,902 +0.07(+0.72%)
Dec 24, 2007 9.897 9.897 9.302 9.716 96,665 -0.01(-0.15%)
Dec 21, 2007 9.367 9.731 9.367 9.731 167,964 +0.20(+2.11%)
Dec 20, 2007 9.402 9.547 9.402 9.529 236,521 +0.12(+1.24%)
Dec 19, 2007 9.484 9.484 9.335 9.413 165,908 +0.03(+0.34%)
Dec 18, 2007 9.421 9.424 9.242 9.380 198,815 +0.08(+0.85%)
Dec 17, 2007 9.481 9.518 9.297 9.302 360,610 -0.27(-2.83%)
Dec 14, 2007 9.538 9.805 9.538 9.573 171,049 -0.12(-1.25%)
Dec 13, 2007 9.690 9.712 9.601 9.694 129,572 -0.04(-0.37%)
Dec 12, 2007 9.812 9.942 9.656 9.730 307,478 +0.08(+0.80%)
Dec 11, 2007 9.898 9.901 9.610 9.653 406,200 -0.17(-1.71%)
Dec 10, 2007 9.830 9.845 9.796 9.821 115,175 +0.06(+0.60%)
Dec 07, 2007 9.837 9.837 9.731 9.763 207,727 -0.02(-0.24%)
Dec 06, 2007 9.691 9.787 9.634 9.786 168,650 +0.15(+1.59%)
Dec 05, 2007 9.567 9.662 9.560 9.633 591,647 +0.21(+2.23%)
Dec 04, 2007 9.481 9.518 9.423 9.423 206,356 -0.07(-0.77%)
Dec 03, 2007 9.601 9.631 9.465 9.496 217,325 -0.10(-1.00%)
Nov 30, 2007 9.716 9.732 9.499 9.592 187,160 -0.05(-0.53%)
Nov 29, 2007 9.588 9.674 9.569 9.643 1,082,173 +0.09(+0.99%)
Nov 28, 2007 9.434 9.633 9.418 9.548 240,635 +0.24(+2.60%)
Nov 27, 2007 9.302 9.337 9.208 9.306 176,877 +0.11(+1.19%)
Nov 26, 2007 9.432 9.459 9.197 9.197 188,874 -0.15(-1.59%)
Nov 23, 2007 9.343 9.362 9.286 9.345 35,649 +0.10(+1.12%)
Nov 21, 2007 9.246 9.380 9.153 9.242 657,462 -0.16(-1.69%)
Nov 20, 2007 9.474 9.538 9.238 9.401 331,130 +0.05(+0.58%)
Nov 19, 2007 9.413 9.464 9.313 9.347 163,165 -0.12(-1.29%)
Nov 16, 2007 9.461 9.469 9.335 9.469 307,135 +0.09(+0.93%)
Nov 15, 2007 9.472 9.521 9.299 9.382 548,456 -0.12(-1.23%)
Nov 14, 2007 9.707 9.707 9.464 9.499 285,883 -0.03(-0.35%)
Nov 13, 2007 9.353 9.549 9.335 9.532 535,088 +0.34(+3.68%)
Nov 12, 2007 9.299 9.417 9.189 9.194 304,393 -0.20(-2.14%)
Nov 09, 2007 9.560 9.700 9.360 9.395 1,931,253 -0.31(-3.19%)
Nov 08, 2007 8.975 10.21 9.513 9.704 1,104,454 -0.33(-3.26%)
Nov 07, 2007 10.21 10.24 10.02 10.03 522,404 -0.23(-2.29%)
Nov 06, 2007 10.22 10.27 10.12 10.27 457,275 +0.15(+1.44%)
Nov 05, 2007 10.09 10.18 10.07 10.12 360,610 -0.03(-0.30%)
Nov 02, 2007 10.19 10.19 10.03 10.15 1,678,277 +0.03(+0.33%)
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.