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 (%)
Jul 30, 2010 7.881 7.900 7.780 7.881 559,381 -0.02(-0.28%)
Jul 29, 2010 8.010 8.014 7.839 7.903 199,463 -0.04(-0.52%)
Jul 28, 2010 7.970 8.022 7.927 7.944 222,385 -0.05(-0.62%)
Jul 27, 2010 8.028 8.028 7.969 7.994 376,960 -0.01(-0.15%)
Jul 26, 2010 7.960 8.006 7.915 8.006 124,057 +0.07(+0.87%)
Jul 23, 2010 7.852 7.950 7.852 7.937 104,529 +0.04(+0.52%)
Jul 22, 2010 7.801 7.916 7.801 7.896 223,464 +0.21(+2.68%)
Jul 21, 2010 7.858 7.858 7.678 7.689 182,954 -0.11(-1.43%)
Jul 20, 2010 7.631 7.801 7.578 7.801 278,645 +0.05(+0.68%)
Jul 19, 2010 7.713 7.765 7.661 7.748 202,693 +0.09(+1.22%)
Jul 16, 2010 7.654 7.830 7.650 7.654 616,960 -0.26(-3.26%)
Jul 15, 2010 7.893 7.921 7.792 7.912 897,669 +0.02(+0.30%)
Jul 14, 2010 7.850 7.943 7.842 7.888 1,577,543 +0.06(+0.79%)
Jul 13, 2010 7.774 7.849 7.744 7.827 367,848 +0.11(+1.37%)
Jul 12, 2010 7.659 7.736 7.657 7.722 112,527 +0.04(+0.55%)
Jul 09, 2010 7.679 7.679 7.602 7.679 86,074 +0.06(+0.79%)
Jul 08, 2010 7.631 7.650 7.549 7.619 441,819 +0.04(+0.48%)
Jul 07, 2010 7.385 7.593 7.373 7.582 187,995 +0.25(+3.35%)
Jul 06, 2010 7.445 7.461 7.288 7.337 419,232 +0.06(+0.80%)
Jul 02, 2010 7.278 7.320 7.209 7.278 212,542 +0.00(+0.06%)
Jul 01, 2010 7.303 7.319 7.159 7.274 846,743 -0.01(-0.10%)
Jun 30, 2010 7.395 7.428 7.262 7.281 632,704 -0.10(-1.34%)
Jun 29, 2010 7.584 7.584 7.331 7.380 1,291,657 -0.32(-4.16%)
Jun 25, 2010 7.700 7.754 7.648 7.700 382,137 -0.04(-0.49%)
Jun 24, 2010 7.814 7.856 7.727 7.738 632,717 -0.12(-1.47%)
Jun 23, 2010 7.865 7.924 7.801 7.853 589,011 -0.04(-0.50%)
Jun 22, 2010 8.003 8.038 7.884 7.893 246,304 -0.09(-1.18%)
Jun 21, 2010 8.121 8.121 7.953 7.987 137,219 -0.04(-0.46%)
Jun 18, 2010 8.023 8.045 7.994 8.023 156,111 +0.00(+0.00%)
Jun 17, 2010 8.010 8.030 7.938 8.023 233,231 +0.04(+0.44%)
Jun 16, 2010 7.931 8.016 7.909 7.988 474,414 +0.03(+0.42%)
Jun 15, 2010 7.810 7.970 7.792 7.955 194,856 +0.23(+3.04%)
Jun 14, 2010 7.797 7.842 7.717 7.720 1,254,053 -0.02(-0.26%)
Jun 11, 2010 7.632 7.740 7.585 7.740 151,649 +0.08(+1.00%)
Jun 10, 2010 7.574 7.672 7.558 7.663 166,454 +0.19(+2.61%)
Jun 09, 2010 7.572 7.634 7.441 7.469 318,638 -0.07(-0.93%)
Jun 08, 2010 7.534 7.539 7.413 7.539 250,215 +0.05(+0.64%)
Jun 07, 2010 7.648 7.674 7.486 7.491 286,575 -0.17(-2.17%)
Jun 04, 2010 7.657 7.831 7.616 7.657 173,959 -0.26(-3.32%)
Jun 03, 2010 7.874 7.924 7.839 7.920 194,390 +0.09(+1.21%)
Jun 02, 2010 7.692 7.838 7.655 7.825 301,544 +0.15(+1.96%)
Jun 01, 2010 7.664 7.823 7.664 7.674 1,188,057 -0.08(-1.05%)
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%)
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.