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 (%)
May 28, 2010 7.756 7.829 7.695 7.756 263,491 -0.08(-0.97%)
May 27, 2010 7.692 7.832 7.688 7.832 240,757 +0.29(+3.83%)
May 26, 2010 7.676 7.741 7.529 7.543 466,710 -0.05(-0.60%)
May 25, 2010 7.432 7.604 7.355 7.588 1,576,454 -0.06(-0.77%)
May 24, 2010 7.695 7.749 7.647 7.647 268,296 -0.05(-0.64%)
May 21, 2010 7.496 7.745 7.477 7.696 1,041,232 +0.08(+1.01%)
May 20, 2010 7.610 7.763 7.584 7.619 1,234,526 -0.29(-3.65%)
May 19, 2010 7.915 7.998 7.841 7.908 775,033 -0.07(-0.91%)
May 18, 2010 8.152 8.166 7.934 7.981 254,478 -0.11(-1.37%)
May 17, 2010 8.100 8.144 7.946 8.092 484,880 -0.01(-0.09%)
May 14, 2010 8.099 8.220 8.004 8.099 419,418 -0.16(-1.91%)
May 13, 2010 8.362 8.413 8.257 8.257 375,169 -0.11(-1.36%)
May 12, 2010 8.160 8.382 8.160 8.370 257,316 +0.15(+1.86%)
May 11, 2010 8.303 8.332 8.204 8.217 384,079 -0.08(-0.95%)
May 10, 2010 8.254 8.297 8.226 8.296 778,206 +0.42(+5.32%)
May 07, 2010 7.944 8.130 7.733 7.877 1,760,475 -0.15(-1.85%)
May 06, 2010 8.311 8.607 7.879 8.026 1,172,149 -0.30(-3.66%)
May 05, 2010 8.312 8.386 8.290 8.331 681,690 -0.07(-0.83%)
May 04, 2010 8.540 8.543 8.340 8.401 883,208 -0.26(-3.02%)
May 03, 2010 8.588 8.693 8.588 8.662 687,481 +0.08(+0.95%)
Apr 30, 2010 8.751 8.751 8.567 8.581 217,282 -0.15(-1.68%)
Apr 29, 2010 8.694 8.731 8.653 8.727 285,677 +0.09(+1.02%)
Apr 28, 2010 8.680 8.686 8.559 8.639 335,259 +0.01(+0.08%)
Apr 27, 2010 8.795 8.799 8.608 8.632 394,442 -0.20(-2.23%)
Apr 26, 2010 8.845 8.859 8.805 8.829 304,512 +0.00(+0.05%)
Apr 23, 2010 8.783 8.824 8.744 8.824 1,080,361 +0.05(+0.53%)
Apr 22, 2010 8.671 8.780 8.608 8.777 305,986 -0.01(-0.08%)
Apr 21, 2010 8.810 8.814 8.731 8.785 320,365 +0.05(+0.61%)
Apr 20, 2010 8.754 8.754 8.686 8.732 530,869 +0.05(+0.53%)
Apr 19, 2010 8.672 8.694 8.591 8.686 423,688 -0.01(-0.10%)
Apr 16, 2010 8.799 8.804 8.636 8.694 584,453 -0.14(-1.59%)
Apr 15, 2010 8.804 8.843 8.788 8.834 461,343 +0.04(+0.41%)
Apr 14, 2010 8.758 8.799 8.725 8.798 464,421 +0.18(+2.07%)
Apr 13, 2010 8.620 8.645 8.559 8.620 1,025,153 -0.00(-0.02%)
Apr 12, 2010 8.623 8.632 8.594 8.621 900,871 +0.02(+0.28%)
Apr 09, 2010 8.564 8.605 8.524 8.597 910,919 +0.05(+0.60%)
Apr 08, 2010 8.509 8.554 8.467 8.545 457,251 -0.01(-0.09%)
Apr 07, 2010 8.576 8.597 8.513 8.553 380,076 -0.04(-0.51%)
Apr 06, 2010 8.575 8.608 8.531 8.597 397,526 +0.01(+0.14%)
Apr 05, 2010 8.550 8.586 8.529 8.585 173,678 +0.09(+1.06%)
Apr 01, 2010 8.512 8.494 8.494 8.494 374,223 +0.05(+0.64%)
Mar 31, 2010 8.473 8.503 8.440 8.440 1,518,497 -0.06(-0.65%)
Mar 30, 2010 8.477 8.510 8.436 8.496 262,244 +0.04(+0.45%)
Mar 29, 2010 8.464 8.496 8.442 8.458 294,999 +0.02(+0.25%)
Mar 26, 2010 8.470 8.491 8.384 8.437 550,636 +0.01(+0.09%)
Mar 25, 2010 8.462 8.528 8.429 8.429 361,214 +0.04(+0.50%)
Mar 24, 2010 8.433 8.433 8.386 8.386 381,954 -0.07(-0.83%)
Mar 23, 2010 8.354 8.458 8.354 8.456 206,247 +0.11(+1.28%)
Mar 22, 2010 8.281 8.389 8.245 8.350 366,135 +0.05(+0.54%)
Mar 19, 2010 8.429 8.429 8.286 8.305 201,559 -0.07(-0.80%)
Mar 18, 2010 8.375 8.381 8.340 8.372 327,294 -0.01(-0.09%)
Mar 17, 2010 8.327 8.417 8.327 8.379 371,084 +0.05(+0.63%)
Mar 16, 2010 8.300 8.335 8.253 8.327 703,841 +0.07(+0.84%)
Mar 15, 2010 8.216 8.267 8.206 8.257 496,600 -0.04(-0.50%)
Mar 12, 2010 8.325 8.325 8.274 8.299 412,386 +0.01(+0.16%)
Mar 11, 2010 8.238 8.286 8.207 8.286 1,021,239 +0.03(+0.35%)
Mar 10, 2010 8.192 8.268 8.192 8.257 324,388 +0.07(+0.86%)
Mar 09, 2010 8.152 8.234 8.141 8.187 256,397 +0.02(+0.25%)
Mar 08, 2010 8.137 8.176 8.137 8.166 217,227 +0.05(+0.63%)
Mar 05, 2010 8.064 8.127 8.030 8.115 265,218 +0.11(+1.39%)
Mar 04, 2010 8.014 8.014 7.933 8.004 428,184 +0.01(+0.13%)
Mar 03, 2010 8.029 8.035 7.975 7.994 215,007 +0.02(+0.29%)
Mar 02, 2010 8.006 8.030 7.949 7.971 216,727 +0.01(+0.15%)
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.