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 (%)
Jul 31, 2009 7.146 7.184 7.111 7.138 160,710 +0.02(+0.31%)
Jul 30, 2009 7.157 7.222 7.116 7.116 561,842 +0.06(+0.81%)
Jul 29, 2009 7.060 7.060 6.995 7.059 274,286 -0.02(-0.29%)
Jul 28, 2009 7.028 7.084 6.965 7.079 259,468 +0.02(+0.27%)
Jul 27, 2009 7.057 7.072 6.973 7.060 336,808 -0.00(-0.02%)
Jul 24, 2009 6.970 7.069 6.957 7.062 5,928 -0.05(-0.66%)
Jul 23, 2009 6.987 7.138 6.965 7.108 880,885 +0.13(+1.92%)
Jul 22, 2009 6.943 7.013 6.922 6.974 3,104,616 +0.04(+0.57%)
Jul 21, 2009 6.971 6.971 6.844 6.935 183,349 +0.03(+0.47%)
Jul 20, 2009 6.894 6.916 6.836 6.903 447,704 +0.06(+0.92%)
Jul 17, 2009 6.817 6.840 6.747 6.840 578,230 +0.04(+0.56%)
Jul 16, 2009 6.685 6.812 6.660 6.802 383,277 +0.08(+1.22%)
Jul 15, 2009 6.624 6.720 6.595 6.720 440,446 +0.27(+4.16%)
Jul 14, 2009 6.516 6.516 6.396 6.452 215,733 +0.01(+0.20%)
Jul 13, 2009 6.326 6.443 6.293 6.439 187,276 +0.10(+1.52%)
Jul 10, 2009 6.269 6.344 6.269 6.342 111,554 +0.02(+0.39%)
Jul 09, 2009 6.350 6.354 6.277 6.318 298,905 +0.07(+1.05%)
Jul 08, 2009 6.262 6.285 6.179 6.252 315,129 -0.01(-0.12%)
Jul 07, 2009 6.409 6.409 6.259 6.259 209,421 -0.16(-2.52%)
Jul 06, 2009 6.367 6.434 6.346 6.421 248,091 +0.00(+0.07%)
Jul 02, 2009 6.517 6.517 6.404 6.417 253,663 -0.15(-2.25%)
Jul 01, 2009 6.550 6.640 6.550 6.564 282,511 +0.04(+0.61%)
Jun 30, 2009 6.545 6.602 6.477 6.524 74,262 -0.04(-0.56%)
Jun 29, 2009 6.558 6.586 6.516 6.561 121,437 +0.03(+0.49%)
Jun 26, 2009 6.510 6.541 6.497 6.529 102,541 -0.00(-0.02%)
Jun 25, 2009 6.472 6.531 6.468 6.531 242,004 +0.12(+1.80%)
Jun 24, 2009 6.392 6.472 6.386 6.415 409,706 +0.12(+1.90%)
Jun 23, 2009 6.290 6.363 6.256 6.296 364,258 -0.01(-0.12%)
Jun 22, 2009 6.465 6.465 6.296 6.303 285,773 -0.22(-3.44%)
Jun 19, 2009 6.533 6.551 6.483 6.528 215,199 +0.08(+1.18%)
Jun 18, 2009 6.493 6.504 6.447 6.452 110,217 -0.02(-0.34%)
Jun 17, 2009 6.444 6.539 6.404 6.474 208,783 +0.04(+0.61%)
Jun 16, 2009 6.545 6.564 6.434 6.434 135,028 -0.06(-0.92%)
Jun 15, 2009 6.593 6.593 6.461 6.494 364,422 -0.17(-2.50%)
Jun 12, 2009 6.679 6.679 6.588 6.660 169,442 -0.05(-0.76%)
Jun 11, 2009 6.691 6.773 6.684 6.712 955,202 +0.05(+0.68%)
Jun 10, 2009 6.716 6.806 6.579 6.666 206,775 +0.01(+0.09%)
Jun 09, 2009 6.647 6.697 6.613 6.660 82,658 +0.06(+0.93%)
Jun 08, 2009 6.515 6.630 6.494 6.599 138,318 +0.00(+0.00%)
Jun 05, 2009 6.666 6.678 6.566 6.599 508,587 +0.00(+0.04%)
Jun 04, 2009 6.554 6.598 6.529 6.596 672,855 +0.08(+1.30%)
Jun 03, 2009 6.563 6.566 6.436 6.512 375,916 -0.08(-1.28%)
Jun 02, 2009 6.567 6.649 6.562 6.596 967,162 -0.03(-0.51%)
Jun 01, 2009 6.515 6.659 6.515 6.630 199,729 +0.22(+3.39%)
May 29, 2009 6.367 6.412 6.313 6.412 538,957 +0.08(+1.20%)
May 28, 2009 6.332 6.367 6.239 6.337 176,419 +0.09(+1.41%)
May 27, 2009 6.310 6.384 6.231 6.248 167,852 -0.06(-0.96%)
May 26, 2009 6.096 6.313 6.096 6.309 206,556 +0.15(+2.51%)
May 22, 2009 6.199 6.201 6.100 6.154 135,954 -0.00(-0.05%)
May 21, 2009 6.185 6.202 6.093 6.157 237,440 -0.10(-1.59%)
May 20, 2009 6.332 6.380 6.233 6.256 283,512 -0.04(-0.67%)
May 19, 2009 6.217 6.358 6.217 6.299 208,591 +0.05(+0.77%)
May 18, 2009 6.144 6.269 6.119 6.250 164,384 +0.16(+2.59%)
May 15, 2009 6.097 6.157 6.064 6.093 1,171,854 -0.00(-0.07%)
May 14, 2009 6.027 6.131 6.027 6.097 209,030 +0.07(+1.17%)
May 13, 2009 6.075 6.083 5.989 6.027 230,078 -0.12(-1.88%)
May 12, 2009 6.204 6.250 6.096 6.142 843,065 -0.06(-0.94%)
May 11, 2009 6.132 6.248 6.096 6.201 253,574 -0.02(-0.30%)
May 08, 2009 6.258 6.258 6.116 6.220 440,110 +0.03(+0.52%)
May 07, 2009 6.423 6.423 6.121 6.188 413,681 -0.20(-3.06%)
May 06, 2009 6.377 6.404 6.293 6.383 319,618 +0.01(+0.18%)
May 05, 2009 6.385 6.385 6.297 6.372 453,077 -0.04(-0.55%)
May 04, 2009 6.325 6.407 6.278 6.407 394,593 +0.15(+2.45%)
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.