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 (%)
Jun 30, 2010 7.393 7.426 7.260 7.279 632,870 -0.10(-1.34%)
Jun 29, 2010 7.582 7.582 7.329 7.378 1,291,995 -0.32(-4.16%)
Jun 25, 2010 7.698 7.752 7.646 7.698 382,237 -0.04(-0.49%)
Jun 24, 2010 7.812 7.854 7.725 7.736 632,883 -0.12(-1.47%)
Jun 23, 2010 7.863 7.922 7.799 7.851 589,165 -0.04(-0.50%)
Jun 22, 2010 8.001 8.036 7.882 7.891 246,369 -0.09(-1.18%)
Jun 21, 2010 8.119 8.119 7.951 7.984 137,255 -0.04(-0.46%)
Jun 18, 2010 8.021 8.043 7.992 8.021 156,152 +0.00(+0.00%)
Jun 17, 2010 8.008 8.028 7.936 8.021 233,292 +0.04(+0.44%)
Jun 16, 2010 7.929 8.014 7.907 7.986 474,538 +0.03(+0.42%)
Jun 15, 2010 7.808 7.968 7.790 7.952 194,907 +0.23(+3.04%)
Jun 14, 2010 7.795 7.840 7.715 7.718 1,254,382 -0.02(-0.26%)
Jun 11, 2010 7.630 7.738 7.583 7.738 151,689 +0.08(+1.00%)
Jun 10, 2010 7.572 7.670 7.556 7.661 166,497 +0.19(+2.61%)
Jun 09, 2010 7.570 7.632 7.439 7.467 318,721 -0.07(-0.93%)
Jun 08, 2010 7.532 7.537 7.411 7.537 250,281 +0.05(+0.64%)
Jun 07, 2010 7.646 7.672 7.484 7.489 286,650 -0.17(-2.17%)
Jun 04, 2010 7.655 7.829 7.614 7.655 174,004 -0.26(-3.32%)
Jun 03, 2010 7.872 7.922 7.837 7.917 194,441 +0.09(+1.21%)
Jun 02, 2010 7.690 7.836 7.653 7.823 301,623 +0.15(+1.96%)
Jun 01, 2010 7.662 7.821 7.662 7.672 1,188,368 -0.08(-1.05%)
May 28, 2010 7.754 7.827 7.693 7.754 263,560 -0.08(-0.97%)
May 27, 2010 7.690 7.830 7.686 7.830 240,820 +0.29(+3.83%)
May 26, 2010 7.674 7.739 7.527 7.541 466,832 -0.05(-0.60%)
May 25, 2010 7.430 7.602 7.353 7.586 1,576,867 -0.06(-0.77%)
May 24, 2010 7.693 7.747 7.645 7.645 268,366 -0.05(-0.64%)
May 21, 2010 7.494 7.743 7.476 7.694 1,041,505 +0.08(+1.01%)
May 20, 2010 7.608 7.761 7.582 7.617 1,234,850 -0.29(-3.65%)
May 19, 2010 7.913 7.996 7.839 7.906 775,236 -0.07(-0.91%)
May 18, 2010 8.149 8.164 7.932 7.979 254,545 -0.11(-1.37%)
May 17, 2010 8.098 8.142 7.944 8.090 485,007 -0.01(-0.09%)
May 14, 2010 8.097 8.218 8.002 8.097 419,528 -0.16(-1.91%)
May 13, 2010 8.359 8.410 8.254 8.254 375,267 -0.11(-1.36%)
May 12, 2010 8.158 8.380 8.158 8.368 257,383 +0.15(+1.86%)
May 11, 2010 8.301 8.330 8.202 8.215 384,180 -0.08(-0.95%)
May 10, 2010 8.252 8.295 8.224 8.294 778,410 +0.42(+5.32%)
May 07, 2010 7.942 8.128 7.731 7.875 1,760,936 -0.15(-1.85%)
May 06, 2010 8.308 8.605 7.877 8.024 1,172,456 -0.30(-3.66%)
May 05, 2010 8.310 8.384 8.288 8.329 681,868 -0.07(-0.83%)
May 04, 2010 8.537 8.540 8.338 8.399 883,440 -0.26(-3.02%)
May 03, 2010 8.586 8.691 8.586 8.660 687,661 +0.08(+0.95%)
Apr 30, 2010 8.749 8.749 8.565 8.578 217,339 -0.15(-1.68%)
Apr 29, 2010 8.692 8.728 8.651 8.725 285,752 +0.09(+1.02%)
Apr 28, 2010 8.677 8.683 8.556 8.637 335,346 +0.01(+0.08%)
Apr 27, 2010 8.793 8.797 8.606 8.629 394,546 -0.20(-2.23%)
Apr 26, 2010 8.842 8.857 8.803 8.826 304,592 +0.00(+0.05%)
Apr 23, 2010 8.781 8.822 8.742 8.822 1,080,644 +0.05(+0.53%)
Apr 22, 2010 8.669 8.778 8.606 8.775 306,066 -0.01(-0.08%)
Apr 21, 2010 8.807 8.812 8.728 8.782 320,449 +0.05(+0.61%)
Apr 20, 2010 8.752 8.752 8.683 8.729 531,008 +0.05(+0.53%)
Apr 19, 2010 8.670 8.692 8.588 8.683 423,799 -0.01(-0.10%)
Apr 16, 2010 8.797 8.801 8.634 8.692 584,606 -0.14(-1.59%)
Apr 15, 2010 8.801 8.841 8.785 8.832 461,464 +0.04(+0.41%)
Apr 14, 2010 8.756 8.797 8.723 8.796 464,542 +0.18(+2.06%)
Apr 13, 2010 8.618 8.642 8.556 8.618 1,025,422 -0.00(-0.02%)
Apr 12, 2010 8.621 8.629 8.591 8.619 901,107 +0.02(+0.28%)
Apr 09, 2010 8.562 8.603 8.521 8.595 911,157 +0.05(+0.60%)
Apr 08, 2010 8.507 8.551 8.464 8.543 457,371 -0.01(-0.09%)
Apr 07, 2010 8.574 8.594 8.511 8.551 380,176 -0.04(-0.51%)
Apr 06, 2010 8.572 8.606 8.529 8.594 397,631 +0.01(+0.14%)
Apr 05, 2010 8.548 8.584 8.527 8.583 173,723 +0.09(+1.06%)
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.