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 (%)
Apr 30, 2007 8.808 8.837 8.737 8.737 118,572 -0.09(-1.04%)
Apr 27, 2007 8.824 8.861 8.798 8.829 107,606 +0.01(+0.10%)
Apr 26, 2007 8.830 8.852 8.799 8.820 102,808 +0.03(+0.33%)
Apr 25, 2007 8.747 8.812 8.728 8.791 174,774 +0.07(+0.85%)
Apr 24, 2007 8.732 8.750 8.671 8.716 140,505 +0.05(+0.61%)
Apr 23, 2007 8.680 8.681 8.643 8.664 118,572 -0.02(-0.22%)
Apr 20, 2007 8.731 8.731 8.665 8.683 101,437 +0.06(+0.69%)
Apr 19, 2007 8.566 8.672 8.566 8.623 82,932 -0.01(-0.15%)
Apr 18, 2007 8.620 8.684 8.597 8.636 243,313 -0.00(-0.02%)
Apr 17, 2007 8.632 8.669 8.627 8.637 92,527 -0.01(-0.10%)
Apr 16, 2007 8.637 8.646 8.608 8.646 313,909 +0.06(+0.75%)
Apr 13, 2007 8.543 8.582 8.493 8.582 117,887 +0.02(+0.20%)
Apr 12, 2007 8.497 8.578 8.477 8.564 305,684 +0.05(+0.57%)
Apr 11, 2007 8.553 8.569 8.492 8.516 142,561 -0.04(-0.44%)
Apr 10, 2007 8.543 8.572 8.537 8.554 172,033 +0.02(+0.21%)
Apr 09, 2007 8.540 8.585 8.531 8.537 248,111 -0.01(-0.17%)
Apr 05, 2007 8.490 8.557 8.490 8.551 144,617 +0.07(+0.84%)
Apr 04, 2007 8.481 8.519 8.452 8.480 495,537 +0.05(+0.55%)
Apr 03, 2007 8.388 8.474 8.388 8.433 247,426 +0.09(+1.05%)
Apr 02, 2007 8.389 8.389 8.306 8.346 356,403 +0.01(+0.11%)
Mar 30, 2007 8.363 8.365 8.302 8.337 160,381 -0.01(-0.10%)
Mar 29, 2007 8.385 8.385 8.283 8.346 145,988 -0.01(-0.09%)
Mar 28, 2007 8.359 8.407 8.347 8.353 420,830 -0.08(-0.93%)
Mar 27, 2007 8.451 8.451 8.419 8.432 299,515 -0.01(-0.10%)
Mar 26, 2007 8.423 8.486 8.378 8.440 422,886 -0.02(-0.19%)
Mar 23, 2007 8.467 8.471 8.439 8.456 43,179 +0.02(+0.21%)
Mar 22, 2007 8.483 8.483 8.436 8.439 39,752 -0.07(-0.81%)
Mar 21, 2007 8.337 8.528 8.335 8.508 234,403 +0.18(+2.14%)
Mar 20, 2007 8.303 8.349 8.274 8.330 56,887 +0.02(+0.30%)
Mar 19, 2007 8.277 8.312 8.271 8.305 108,291 +0.06(+0.69%)
Mar 16, 2007 8.251 8.271 8.201 8.248 55,516 +0.03(+0.37%)
Mar 15, 2007 8.213 8.245 8.192 8.217 38,381 +0.04(+0.52%)
Mar 14, 2007 8.119 8.198 8.039 8.175 124,055 +0.05(+0.59%)
Mar 13, 2007 8.281 8.280 8.127 8.127 124,741 -0.15(-1.87%)
Mar 12, 2007 8.243 8.309 8.118 8.281 246,740 +0.09(+1.07%)
Mar 09, 2007 8.277 8.277 8.168 8.194 124,741 -0.03(-0.35%)
Mar 08, 2007 8.276 8.276 8.198 8.223 104,179 +0.05(+0.66%)
Mar 07, 2007 8.192 8.207 8.160 8.169 83,617 -0.04(-0.44%)
Mar 06, 2007 8.194 8.222 8.165 8.206 107,606 +0.14(+1.75%)
Mar 05, 2007 8.052 8.147 8.052 8.064 156,269 -0.06(-0.68%)
Mar 02, 2007 8.229 8.229 8.103 8.119 228,920 -0.09(-1.15%)
Mar 01, 2007 8.083 8.268 8.032 8.214 684,705 -0.05(-0.62%)
Feb 28, 2007 8.277 8.343 8.243 8.265 778,604 +0.03(+0.32%)
Feb 27, 2007 8.426 8.472 8.216 8.239 329,673 -0.34(-3.96%)
Feb 26, 2007 8.645 8.645 8.543 8.579 135,022 -0.05(-0.57%)
Feb 23, 2007 8.637 8.645 8.586 8.629 63,055 -0.01(-0.17%)
Feb 22, 2007 8.651 8.662 8.592 8.643 149,415 +0.06(+0.73%)
Feb 21, 2007 8.586 8.604 8.544 8.581 487,313 -0.04(-0.49%)
Feb 20, 2007 8.594 8.634 8.538 8.623 207,673 +0.03(+0.31%)
Feb 16, 2007 8.586 8.597 8.557 8.597 113,774 +0.01(+0.08%)
Feb 15, 2007 8.575 8.594 8.544 8.589 189,853 +0.03(+0.32%)
Feb 14, 2007 8.477 8.578 8.477 8.562 207,673 +0.16(+1.93%)
Feb 13, 2007 8.416 8.506 8.385 8.399 117,476 +0.02(+0.29%)
Feb 12, 2007 8.397 8.420 8.362 8.375 79,896 -0.05(-0.54%)
Feb 09, 2007 8.535 8.553 8.419 8.420 252,909 -0.09(-1.03%)
Feb 08, 2007 8.486 8.541 8.486 8.508 130,909 -0.02(-0.22%)
Feb 07, 2007 8.513 8.554 8.468 8.527 172,718 +0.08(+0.95%)
Feb 06, 2007 8.494 8.508 8.413 8.446 122,685 -0.03(-0.31%)
Feb 05, 2007 8.471 8.497 8.389 8.473 165,864 +0.01(+0.09%)
Feb 02, 2007 8.477 8.516 8.423 8.465 780,660 -0.05(-0.62%)
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.