Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

82.49 +2.16 (+2.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2007 9.383 9.383 9.150 9.150 394,203 -0.20(-2.17%)
Jul 30, 2007 9.292 9.379 9.232 9.353 141,913 +0.05(+0.58%)
Jul 27, 2007 9.383 9.424 9.264 9.299 115,861 -0.18(-1.92%)
Jul 26, 2007 9.452 9.521 9.267 9.481 169,336 -0.07(-0.76%)
Jul 25, 2007 9.602 9.607 9.496 9.554 178,248 +0.03(+0.34%)
Jul 24, 2007 9.612 9.680 9.516 9.522 123,402 -0.17(-1.79%)
Jul 23, 2007 9.694 9.735 9.688 9.696 333,187 +0.03(+0.35%)
Jul 20, 2007 9.694 9.773 9.627 9.662 173,449 -0.09(-0.97%)
Jul 19, 2007 9.755 9.786 9.736 9.757 266,001 +0.12(+1.24%)
Jul 18, 2007 9.607 9.655 9.564 9.637 80,211 -0.10(-0.99%)
Jul 17, 2007 9.682 9.757 9.663 9.733 287,939 +0.05(+0.53%)
Jul 16, 2007 9.663 9.711 9.656 9.682 531,317 -0.00(-0.03%)
Jul 13, 2007 9.674 9.697 9.639 9.685 541,600 +0.02(+0.20%)
Jul 12, 2007 9.522 9.666 9.516 9.666 305,079 +0.21(+2.21%)
Jul 11, 2007 9.423 9.458 9.380 9.458 167,964 +0.02(+0.25%)
Jul 10, 2007 9.459 9.494 9.423 9.434 711,622 -0.05(-0.57%)
Jul 09, 2007 9.493 9.503 9.471 9.488 165,222 +0.01(+0.09%)
Jul 06, 2007 9.442 9.493 9.430 9.480 222,810 +0.04(+0.46%)
Jul 05, 2007 9.386 9.461 9.372 9.436 277,656 +0.05(+0.51%)
Jul 03, 2007 9.350 9.429 9.348 9.388 170,707 +0.01(+0.14%)
Jul 02, 2007 9.284 9.421 9.264 9.375 142,598 +0.20(+2.13%)
Jun 29, 2007 9.262 9.277 9.154 9.179 208,413 -0.06(-0.63%)
Jun 28, 2007 9.233 9.254 9.207 9.238 168,650 +0.04(+0.40%)
Jun 27, 2007 9.081 9.207 9.078 9.201 1,181,924 +0.06(+0.65%)
Jun 26, 2007 9.200 9.235 9.114 9.141 614,271 +0.01(+0.11%)
Jun 25, 2007 9.178 9.240 9.111 9.131 199,501 -0.05(-0.52%)
Jun 22, 2007 9.245 9.338 9.156 9.179 497,038 -0.09(-1.01%)
Jun 21, 2007 9.146 9.273 9.146 9.273 188,531 +0.10(+1.10%)
Jun 20, 2007 9.261 9.267 9.149 9.172 150,825 -0.08(-0.82%)
Jun 19, 2007 9.201 9.267 9.192 9.248 124,773 -0.00(-0.05%)
Jun 18, 2007 9.246 9.265 9.211 9.252 148,083 +0.04(+0.40%)
Jun 15, 2007 9.204 9.233 9.188 9.216 1,657,024 +0.10(+1.10%)
Jun 14, 2007 9.044 9.135 9.044 9.115 47,304 +0.09(+1.00%)
Jun 13, 2007 8.947 9.025 8.934 9.025 149,454 +0.12(+1.29%)
Jun 12, 2007 8.949 9.030 8.909 8.909 166,593 -0.12(-1.37%)
Jun 11, 2007 9.026 9.070 9.026 9.033 180,990 -0.02(-0.19%)
Jun 08, 2007 8.950 9.052 8.911 9.051 673,916 +0.18(+1.97%)
Jun 07, 2007 9.019 9.036 8.876 8.876 211,841 -0.16(-1.76%)
Jun 06, 2007 9.090 9.090 9.003 9.035 259,831 -0.08(-0.90%)
Jun 05, 2007 9.102 9.134 9.058 9.116 292,738 -0.02(-0.27%)
Jun 04, 2007 9.100 9.141 9.100 9.141 330,445 +0.04(+0.38%)
Jun 01, 2007 9.111 9.140 9.081 9.106 318,790 +0.06(+0.61%)
May 31, 2007 9.036 9.073 9.035 9.051 293,424 +0.05(+0.55%)
May 30, 2007 8.863 9.003 8.863 9.001 171,392 +0.05(+0.54%)
May 29, 2007 8.927 8.979 8.909 8.953 155,624 +0.07(+0.84%)
May 25, 2007 8.835 8.909 8.835 8.879 723,277 +0.05(+0.61%)
May 24, 2007 8.939 8.978 8.820 8.825 306,450 -0.14(-1.58%)
May 23, 2007 9.044 9.044 8.966 8.966 395,574 -0.03(-0.34%)
May 22, 2007 8.991 9.026 8.971 8.997 146,712 +0.02(+0.24%)
May 21, 2007 8.968 9.006 8.937 8.975 187,846 +0.04(+0.44%)
May 18, 2007 8.927 8.957 8.909 8.936 178,933 +0.02(+0.28%)
May 17, 2007 8.930 8.946 8.887 8.911 116,547 -0.03(-0.34%)
May 16, 2007 8.723 8.953 8.723 8.941 106,263 +0.09(+0.97%)
May 15, 2007 8.901 8.947 8.844 8.855 305,079 -0.04(-0.49%)
May 14, 2007 8.971 8.971 8.873 8.899 135,057 -0.05(-0.54%)
May 11, 2007 8.854 8.947 8.854 8.947 74,041 +0.11(+1.25%)
May 10, 2007 8.922 8.946 8.835 8.836 603,987 -0.13(-1.40%)
May 09, 2007 8.898 8.974 8.869 8.962 376,378 +0.03(+0.34%)
May 08, 2007 8.883 8.947 8.877 8.931 225,552 +0.02(+0.23%)
May 07, 2007 8.939 8.943 8.911 8.911 151,511 +0.02(+0.23%)
May 04, 2007 8.898 8.921 8.885 8.890 146,712 +0.04(+0.46%)
May 03, 2007 8.825 8.883 8.823 8.849 108,320 +0.03(+0.38%)
May 02, 2007 8.793 8.844 8.793 8.816 398,316 +0.05(+0.58%)
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.