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: 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 (%)
Oct 30, 2009 7.613 7.615 7.416 7.425 324,717 -0.19(-2.49%)
Oct 29, 2009 7.514 7.638 7.514 7.615 407,732 +0.15(+2.01%)
Oct 28, 2009 7.546 7.607 7.451 7.464 366,088 -0.18(-2.40%)
Oct 27, 2009 7.731 7.752 7.624 7.648 210,449 -0.07(-0.91%)
Oct 26, 2009 7.715 7.854 7.686 7.718 163,260 -0.02(-0.23%)
Oct 23, 2009 7.782 7.782 7.721 7.736 251,374 -0.05(-0.66%)
Oct 22, 2009 7.740 7.798 7.664 7.787 356,238 +0.04(+0.51%)
Oct 21, 2009 7.769 7.850 7.735 7.747 284,567 -0.03(-0.41%)
Oct 20, 2009 7.736 7.779 7.736 7.779 289,447 +0.01(+0.09%)
Oct 19, 2009 7.740 7.794 7.692 7.772 255,157 +0.07(+0.91%)
Oct 16, 2009 7.747 7.747 7.652 7.702 400,474 -0.09(-1.19%)
Oct 15, 2009 7.781 7.795 7.749 7.795 251,723 -0.05(-0.60%)
Oct 14, 2009 7.826 7.845 7.788 7.842 498,066 +0.12(+1.57%)
Oct 13, 2009 7.705 7.733 7.641 7.721 231,134 +0.01(+0.19%)
Oct 12, 2009 7.731 7.739 7.680 7.707 394,668 +0.04(+0.57%)
Oct 09, 2009 7.564 7.672 7.553 7.663 428,677 +0.08(+1.02%)
Oct 08, 2009 7.610 7.635 7.550 7.585 354,799 +0.05(+0.72%)
Oct 07, 2009 7.510 7.534 7.479 7.531 111,396 -0.00(-0.01%)
Oct 06, 2009 7.451 7.537 7.451 7.531 223,403 +0.13(+1.77%)
Oct 05, 2009 7.372 7.419 7.345 7.401 275,774 +0.06(+0.76%)
Oct 02, 2009 7.329 7.405 7.329 7.345 186,083 -0.07(-0.92%)
Oct 01, 2009 7.587 7.587 7.393 7.413 222,203 -0.20(-2.60%)
Sep 30, 2009 7.620 7.685 7.531 7.611 165,158 +0.00(+0.01%)
Sep 29, 2009 7.657 7.676 7.583 7.610 169,140 -0.04(-0.48%)
Sep 28, 2009 7.558 7.695 7.558 7.647 304,149 +0.10(+1.31%)
Sep 25, 2009 7.543 7.587 7.514 7.548 207,262 -0.06(-0.81%)
Sep 24, 2009 7.702 7.737 7.553 7.609 211,388 -0.07(-0.86%)
Sep 23, 2009 7.733 7.801 7.660 7.674 370,844 -0.04(-0.47%)
Sep 22, 2009 7.707 7.723 7.675 7.711 281,188 +0.08(+1.11%)
Sep 21, 2009 7.612 7.669 7.587 7.626 202,546 -0.03(-0.38%)
Sep 18, 2009 7.680 7.695 7.629 7.656 387,993 +0.02(+0.23%)
Sep 17, 2009 7.663 7.695 7.609 7.638 472,549 +0.02(+0.23%)
Sep 16, 2009 7.639 7.693 7.588 7.620 317,994 +0.03(+0.38%)
Sep 15, 2009 7.556 7.601 7.517 7.591 368,342 +0.07(+0.99%)
Sep 14, 2009 7.603 7.603 7.428 7.517 731,867 -0.05(-0.71%)
Sep 11, 2009 7.596 7.639 7.519 7.571 235,630 -0.01(-0.17%)
Sep 10, 2009 7.476 7.587 7.470 7.584 118,634 +0.11(+1.53%)
Sep 09, 2009 7.431 7.510 7.420 7.470 243,581 +0.05(+0.72%)
Sep 08, 2009 7.426 7.444 7.384 7.416 305,005 +0.08(+1.11%)
Sep 04, 2009 7.254 7.342 7.234 7.335 137,722 +0.10(+1.39%)
Sep 03, 2009 7.218 7.234 7.150 7.234 146,838 +0.06(+0.83%)
Sep 02, 2009 7.161 7.218 7.145 7.174 211,312 -0.02(-0.34%)
Sep 01, 2009 7.260 7.377 7.174 7.199 167,194 -0.11(-1.48%)
Aug 31, 2009 7.281 7.307 7.244 7.307 151,855 -0.04(-0.50%)
Aug 28, 2009 7.396 7.464 7.308 7.343 159,408 +0.01(+0.18%)
Aug 27, 2009 7.302 7.333 7.203 7.330 214,575 +0.03(+0.38%)
Aug 26, 2009 7.269 7.317 7.254 7.302 141,821 +0.04(+0.56%)
Aug 25, 2009 7.313 7.329 7.248 7.262 1,569,806 -0.03(-0.36%)
Aug 24, 2009 7.302 7.352 7.269 7.288 582,815 +0.01(+0.14%)
Aug 21, 2009 7.247 7.278 7.180 7.278 257,755 +0.12(+1.73%)
Aug 20, 2009 7.089 7.166 7.089 7.154 206,316 +0.08(+1.13%)
Aug 19, 2009 6.977 7.111 6.955 7.074 208,386 +0.00(+0.01%)
Aug 18, 2009 7.025 7.079 6.987 7.073 274,937 +0.11(+1.51%)
Aug 17, 2009 7.021 7.021 6.948 6.968 674,760 -0.19(-2.63%)
Aug 14, 2009 7.225 7.228 7.095 7.157 438,828 -0.07(-0.97%)
Aug 13, 2009 7.197 7.227 7.151 7.227 252,971 +0.09(+1.29%)
Aug 12, 2009 7.040 7.205 7.021 7.135 309,796 +0.08(+1.20%)
Aug 11, 2009 7.073 7.075 7.020 7.050 249,564 -0.06(-0.90%)
Aug 10, 2009 7.078 7.146 7.062 7.114 979,506 -0.04(-0.59%)
Aug 07, 2009 7.203 7.213 7.136 7.157 335,307 +0.07(+0.95%)
Aug 06, 2009 7.164 7.202 7.071 7.089 802,181 -0.05(-0.76%)
Aug 05, 2009 7.234 7.234 7.103 7.143 318,610 -0.07(-0.95%)
Aug 04, 2009 7.208 7.222 7.162 7.212 436,237 -0.02(-0.26%)
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.