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

Global Tech Ishares ETF (NY: IXN )

80.09 +0.84 (+1.06%)
Streaming Delayed Price Updated: 3:16 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 (%)
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%)
Nov 01, 2006 8.273 8.295 8.153 8.168 82,246 -0.08(-0.92%)
Oct 31, 2006 8.200 8.260 8.200 8.243 94,583 +0.04(+0.43%)
Oct 30, 2006 8.127 8.229 8.119 8.208 132,280 +0.05(+0.66%)
Oct 27, 2006 8.258 8.268 8.138 8.154 92,527 -0.15(-1.86%)
Oct 26, 2006 8.302 8.322 8.245 8.309 148,729 +0.04(+0.46%)
Oct 25, 2006 8.207 8.271 8.200 8.271 163,123 +0.04(+0.46%)
Oct 24, 2006 8.236 8.258 8.208 8.233 176,145 -0.05(-0.65%)
Oct 23, 2006 8.211 8.295 8.200 8.287 185,741 +0.08(+0.92%)
Oct 20, 2006 8.200 8.216 8.171 8.211 107,606 +0.02(+0.27%)
Oct 19, 2006 8.134 8.200 8.119 8.189 176,145 -0.01(-0.12%)
Oct 18, 2006 8.295 8.295 8.172 8.200 201,505 -0.03(-0.39%)
Oct 17, 2006 8.214 8.232 8.179 8.232 139,819 -0.09(-1.09%)
Oct 16, 2006 8.327 8.350 8.312 8.322 220,695 +0.03(+0.39%)
Oct 13, 2006 8.229 8.305 8.229 8.290 170,662 +0.06(+0.74%)
Oct 12, 2006 8.185 8.232 8.154 8.229 168,606 +0.09(+1.17%)
Oct 11, 2006 8.095 8.189 8.095 8.134 144,617 +0.01(+0.16%)
Oct 10, 2006 8.112 8.130 8.090 8.121 95,269 +0.01(+0.16%)
Oct 09, 2006 8.083 8.128 8.061 8.108 211,785 +0.00(+0.05%)
Oct 06, 2006 8.074 8.112 8.065 8.103 368,055 -0.04(-0.43%)
Oct 05, 2006 8.112 8.144 8.090 8.138 541,459 +0.03(+0.36%)
Oct 04, 2006 7.974 8.130 7.969 8.109 649,750 +0.13(+1.57%)
Oct 03, 2006 7.969 8.090 7.917 7.984 778,604 -0.02(-0.26%)
Oct 02, 2006 8.068 8.068 7.978 8.004 7,147,259 -0.04(-0.54%)
Sep 29, 2006 8.025 8.065 7.995 8.048 266,617 +0.04(+0.46%)
Sep 28, 2006 7.988 8.014 7.966 8.011 76,763 +0.04(+0.44%)
Sep 27, 2006 8.025 8.041 7.957 7.976 180,943 -0.03(-0.36%)
Sep 26, 2006 7.966 8.013 7.928 8.006 291,291 +0.06(+0.72%)
Sep 25, 2006 7.835 7.957 7.809 7.949 119,943 +0.14(+1.77%)
Sep 22, 2006 7.901 7.901 7.793 7.810 132,280 -0.09(-1.14%)
Sep 21, 2006 7.981 7.982 7.870 7.901 115,145 -0.07(-0.82%)
Sep 20, 2006 7.915 7.984 7.906 7.966 605,885 +0.12(+1.58%)
Sep 19, 2006 7.871 7.873 7.781 7.842 108,291 -0.04(-0.56%)
Sep 18, 2006 7.906 7.921 7.870 7.886 43,179 -0.01(-0.15%)
Sep 15, 2006 7.879 7.940 7.879 7.898 203,561 +0.05(+0.63%)
Sep 14, 2006 7.847 7.874 7.828 7.848 48,662 +0.02(+0.32%)
Sep 13, 2006 7.820 7.861 7.797 7.823 104,179 -0.01(-0.15%)
Sep 12, 2006 7.680 7.836 7.680 7.835 268,673 +0.18(+2.31%)
Sep 11, 2006 7.609 7.680 7.600 7.658 542,144 -0.02(-0.23%)
Sep 08, 2006 7.616 7.726 7.581 7.676 117,201 +0.08(+1.06%)
Sep 07, 2006 7.559 7.639 7.552 7.596 111,033 -0.06(-0.76%)
Sep 06, 2006 7.762 7.762 7.654 7.654 87,730 -0.14(-1.83%)
Sep 05, 2006 7.750 7.797 7.717 7.797 198,078 +0.05(+0.60%)
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.