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: 4:10 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 (%)
Jun 30, 2008 8.403 8.456 8.348 8.349 106,757 -0.08(-0.93%)
Jun 27, 2008 8.460 8.478 8.327 8.428 244,920 -0.07(-0.83%)
Jun 26, 2008 8.702 8.702 8.489 8.499 244,988 -0.30(-3.39%)
Jun 25, 2008 8.693 8.892 8.693 8.797 317,549 +0.13(+1.50%)
Jun 24, 2008 8.607 8.737 8.586 8.667 103,747 +0.02(+0.25%)
Jun 23, 2008 8.711 8.746 8.644 8.645 170,871 -0.11(-1.30%)
Jun 20, 2008 8.927 8.927 8.723 8.759 308,698 -0.22(-2.41%)
Jun 19, 2008 8.905 9.026 8.829 8.975 262,388 +0.04(+0.41%)
Jun 18, 2008 8.994 8.998 8.883 8.939 294,130 -0.07(-0.78%)
Jun 17, 2008 9.092 9.103 8.991 9.009 768,243 -0.04(-0.44%)
Jun 16, 2008 8.988 9.079 8.965 9.048 216,606 +0.09(+0.99%)
Jun 13, 2008 8.902 9.026 8.843 8.959 97,824 +0.12(+1.34%)
Jun 12, 2008 8.877 8.922 8.759 8.841 222,645 +0.07(+0.76%)
Jun 11, 2008 9.000 9.000 8.774 8.774 240,978 -0.16(-1.80%)
Jun 10, 2008 8.997 9.032 8.901 8.934 134,502 -0.10(-1.10%)
Jun 09, 2008 9.080 9.080 8.898 9.033 232,154 -0.02(-0.26%)
Jun 06, 2008 9.277 9.277 9.057 9.057 329,526 -0.24(-2.60%)
Jun 05, 2008 9.217 9.351 9.197 9.299 341,907 +0.10(+1.06%)
Jun 04, 2008 9.138 9.254 9.138 9.201 442,316 +0.05(+0.51%)
Jun 03, 2008 9.214 9.275 9.111 9.154 167,293 -0.02(-0.22%)
Jun 02, 2008 9.300 9.300 9.116 9.175 193,426 -0.14(-1.55%)
May 30, 2008 9.327 9.362 9.287 9.319 693,160 +0.05(+0.58%)
May 29, 2008 9.198 9.308 9.189 9.265 371,819 +0.07(+0.81%)
May 28, 2008 9.169 9.192 9.101 9.191 271,061 +0.02(+0.24%)
May 27, 2008 9.016 9.169 8.979 9.169 305,908 +0.15(+1.62%)
May 26, 2008 9.049 9.049 8.937 9.023 0 +0.00(+0.00%)
May 23, 2008 9.049 9.049 8.937 9.023 187,750 +0.00(+0.02%)
May 22, 2008 9.041 9.106 9.013 9.022 485,857 -0.02(-0.19%)
May 21, 2008 9.153 9.252 9.009 9.039 264,321 -0.14(-1.49%)
May 20, 2008 9.267 9.267 9.140 9.176 468,567 -0.14(-1.47%)
May 19, 2008 9.372 9.436 9.309 9.313 354,255 -0.03(-0.36%)
May 16, 2008 9.375 9.375 9.240 9.347 362,091 +0.02(+0.25%)
May 15, 2008 9.198 9.348 9.160 9.324 123,135 +0.15(+1.64%)
May 14, 2008 9.191 9.287 9.150 9.173 415,997 +0.06(+0.61%)
May 13, 2008 9.130 9.144 9.081 9.118 232,813 +0.03(+0.29%)
May 12, 2008 8.968 9.105 8.968 9.092 138,238 +0.10(+1.10%)
May 09, 2008 8.979 9.018 8.920 8.993 116,896 -0.04(-0.44%)
May 08, 2008 9.049 9.093 9.003 9.032 261,380 +0.05(+0.55%)
May 07, 2008 9.045 9.182 8.971 8.982 269,628 -0.14(-1.49%)
May 06, 2008 9.042 9.124 8.971 9.118 201,215 +0.07(+0.82%)
May 05, 2008 9.068 9.083 9.016 9.044 275,352 -0.04(-0.48%)
May 02, 2008 9.119 9.121 9.004 9.087 551,144 -0.01(-0.08%)
May 01, 2008 8.866 9.095 8.865 9.095 395,978 +0.27(+3.11%)
Apr 30, 2008 8.899 8.984 8.788 8.820 252,132 -0.02(-0.28%)
Apr 29, 2008 8.858 8.892 8.794 8.845 685,913 -0.02(-0.28%)
Apr 28, 2008 8.829 8.912 8.829 8.870 321,656 +0.01(+0.13%)
Apr 25, 2008 8.880 8.914 8.756 8.858 147,555 -0.05(-0.59%)
Apr 24, 2008 8.822 8.966 8.755 8.911 346,137 +0.10(+1.18%)
Apr 23, 2008 8.726 8.847 8.726 8.807 123,073 +0.08(+0.87%)
Apr 22, 2008 8.788 8.800 8.654 8.731 344,896 -0.11(-1.24%)
Apr 21, 2008 8.766 8.841 8.723 8.841 142,564 +0.09(+0.98%)
Apr 18, 2008 8.689 8.793 8.660 8.755 285,286 +0.26(+3.00%)
Apr 17, 2008 8.511 8.524 8.431 8.499 224,538 -0.04(-0.43%)
Apr 16, 2008 8.406 8.574 8.406 8.536 6,197,642 +0.24(+2.92%)
Apr 15, 2008 8.327 8.327 8.208 8.293 167,670 -0.00(-0.06%)
Apr 14, 2008 8.282 8.373 8.282 8.298 127,564 -0.01(-0.11%)
Apr 11, 2008 8.429 8.460 8.307 8.307 367,465 -0.22(-2.57%)
Apr 10, 2008 8.413 8.564 8.413 8.526 165,215 +0.13(+1.55%)
Apr 09, 2008 8.470 8.470 8.367 8.396 237,207 -0.05(-0.57%)
Apr 08, 2008 8.492 8.511 8.438 8.444 178,179 -0.09(-1.09%)
Apr 07, 2008 8.638 8.650 8.533 8.537 210,470 +0.00(+0.05%)
Apr 04, 2008 8.524 8.615 8.481 8.533 159,738 +0.01(+0.09%)
Apr 03, 2008 8.478 8.593 8.444 8.526 111,748 +0.02(+0.29%)
Apr 02, 2008 8.548 8.604 8.473 8.501 168,650 -0.01(-0.17%)
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.