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 (%)
Feb 28, 2007 8.275 8.341 8.241 8.263 778,808 +0.03(+0.32%)
Feb 27, 2007 8.424 8.470 8.214 8.237 329,759 -0.34(-3.96%)
Feb 26, 2007 8.642 8.642 8.540 8.577 135,057 -0.05(-0.57%)
Feb 23, 2007 8.635 8.642 8.584 8.626 63,072 -0.01(-0.17%)
Feb 22, 2007 8.648 8.660 8.590 8.641 149,454 +0.06(+0.73%)
Feb 21, 2007 8.584 8.602 8.542 8.578 487,440 -0.04(-0.49%)
Feb 20, 2007 8.591 8.632 8.536 8.621 207,727 +0.03(+0.31%)
Feb 16, 2007 8.584 8.594 8.555 8.594 113,804 +0.01(+0.09%)
Feb 15, 2007 8.572 8.591 8.542 8.587 189,903 +0.03(+0.32%)
Feb 14, 2007 8.475 8.575 8.475 8.559 207,727 +0.16(+1.93%)
Feb 13, 2007 8.413 8.504 8.383 8.397 117,506 +0.02(+0.29%)
Feb 12, 2007 8.394 8.418 8.359 8.373 79,916 -0.05(-0.54%)
Feb 09, 2007 8.533 8.550 8.416 8.418 252,975 -0.09(-1.03%)
Feb 08, 2007 8.483 8.539 8.483 8.505 130,944 -0.02(-0.22%)
Feb 07, 2007 8.511 8.552 8.466 8.524 172,763 +0.08(+0.95%)
Feb 06, 2007 8.492 8.505 8.411 8.444 122,717 -0.03(-0.31%)
Feb 05, 2007 8.469 8.495 8.387 8.470 165,908 +0.01(+0.09%)
Feb 02, 2007 8.475 8.514 8.421 8.463 780,865 -0.05(-0.62%)
Feb 01, 2007 8.565 8.567 8.476 8.516 97,351 -0.02(-0.21%)
Jan 31, 2007 8.467 8.537 8.406 8.533 194,016 +0.05(+0.60%)
Jan 30, 2007 8.460 8.497 8.455 8.482 215,269 +0.03(+0.38%)
Jan 29, 2007 8.475 8.497 8.433 8.450 69,928 -0.02(-0.21%)
Jan 26, 2007 8.441 8.495 8.411 8.467 116,547 -0.00(-0.02%)
Jan 25, 2007 8.584 8.602 8.441 8.469 132,315 -0.08(-0.99%)
Jan 24, 2007 8.463 8.556 8.463 8.553 123,402 +0.13(+1.49%)
Jan 23, 2007 8.402 8.467 8.389 8.428 132,315 -0.02(-0.21%)
Jan 22, 2007 8.499 8.499 8.383 8.446 364,723 -0.04(-0.45%)
Jan 19, 2007 8.438 8.511 8.437 8.483 196,073 +0.00(+0.02%)
Jan 18, 2007 8.591 8.591 8.466 8.482 323,589 -0.16(-1.81%)
Jan 17, 2007 8.689 8.698 8.616 8.638 163,851 -0.10(-1.14%)
Jan 16, 2007 8.759 8.778 8.698 8.737 323,589 +0.00(+0.05%)
Jan 12, 2007 8.683 8.736 8.658 8.733 260,516 +0.04(+0.49%)
Jan 11, 2007 8.635 8.705 8.629 8.691 850,793 +0.05(+0.62%)
Jan 10, 2007 8.532 8.637 8.526 8.637 719,849 +0.05(+0.54%)
Jan 09, 2007 8.562 8.603 8.514 8.590 110,376 +0.01(+0.15%)
Jan 08, 2007 8.584 8.600 8.540 8.577 117,918 +0.02(+0.26%)
Jan 05, 2007 8.562 8.569 8.486 8.555 185,104 -0.09(-1.01%)
Jan 04, 2007 8.497 8.642 8.470 8.642 248,862 +0.13(+1.47%)
Jan 03, 2007 8.580 8.632 8.427 8.517 194,702 +0.01(+0.12%)
Dec 29, 2006 8.502 8.534 8.498 8.507 82,954 +0.02(+0.26%)
Dec 28, 2006 8.489 8.514 8.459 8.485 110,376 -0.03(-0.39%)
Dec 27, 2006 8.478 8.518 8.473 8.518 170,707 +0.07(+0.83%)
Dec 26, 2006 8.427 8.448 8.402 8.448 43,876 +0.02(+0.26%)
Dec 22, 2006 8.479 8.479 8.413 8.427 38,391 -0.03(-0.35%)
Dec 21, 2006 8.526 8.526 8.424 8.456 50,046 -0.06(-0.74%)
Dec 20, 2006 8.526 8.564 8.507 8.518 80,897 +0.03(+0.33%)
Dec 19, 2006 8.497 8.533 8.432 8.491 151,511 -0.06(-0.75%)
Dec 18, 2006 8.642 8.642 8.527 8.555 94,608 -0.01(-0.07%)
Dec 15, 2006 8.606 8.619 8.559 8.561 222,810 +0.01(+0.14%)
Dec 14, 2006 8.524 8.590 8.504 8.549 191,274 +0.04(+0.51%)
Dec 13, 2006 8.526 8.526 8.467 8.505 67,185 +0.04(+0.52%)
Dec 12, 2006 8.514 8.514 8.444 8.462 37,020 -0.05(-0.58%)
Dec 11, 2006 8.497 8.561 8.497 8.511 84,325 +0.01(+0.10%)
Dec 08, 2006 8.499 8.527 8.456 8.502 209,099 +0.01(+0.14%)
Dec 07, 2006 8.591 8.591 8.491 8.491 37,706 -0.06(-0.75%)
Dec 06, 2006 8.562 8.575 8.533 8.555 176,191 -0.04(-0.44%)
Dec 05, 2006 8.577 8.593 8.565 8.593 87,067 +0.02(+0.24%)
Dec 04, 2006 8.467 8.593 8.465 8.572 61,701 +0.13(+1.50%)
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.