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 (%)
Aug 29, 2008 8.390 8.390 8.237 8.292 411,417 -0.12(-1.47%)
Aug 28, 2008 8.432 8.473 8.354 8.416 113,372 +0.01(+0.14%)
Aug 27, 2008 8.432 8.448 8.300 8.404 180,867 +0.08(+0.90%)
Aug 26, 2008 8.393 8.396 8.293 8.329 118,185 -0.03(-0.35%)
Aug 25, 2008 8.427 8.475 8.348 8.358 84,791 -0.13(-1.56%)
Aug 22, 2008 8.365 8.508 8.365 8.491 165,393 +0.10(+1.22%)
Aug 21, 2008 8.370 8.414 8.300 8.389 223,386 +0.02(+0.21%)
Aug 20, 2008 8.402 8.457 8.371 8.371 178,776 -0.02(-0.24%)
Aug 19, 2008 8.403 8.438 8.339 8.392 2,576,855 -0.10(-1.20%)
Aug 18, 2008 8.595 8.618 8.428 8.494 2,500,146 -0.11(-1.32%)
Aug 15, 2008 8.653 8.662 8.536 8.607 0 -0.01(-0.08%)
Aug 14, 2008 8.588 8.680 8.533 8.615 376,652 +0.06(+0.73%)
Aug 13, 2008 8.656 8.656 8.531 8.553 355,050 -0.10(-1.21%)
Aug 12, 2008 8.680 8.690 8.607 8.657 260,016 +0.00(+0.03%)
Aug 11, 2008 8.581 8.736 8.574 8.654 242,548 +0.08(+0.94%)
Aug 08, 2008 8.448 8.612 8.447 8.574 191,514 +0.12(+1.41%)
Aug 07, 2008 8.419 8.517 8.416 8.454 84,208 -0.06(-0.69%)
Aug 06, 2008 8.371 8.529 8.339 8.513 1,055,141 +0.18(+2.12%)
Aug 05, 2008 8.215 8.375 8.199 8.336 184,912 +0.18(+2.19%)
Aug 04, 2008 8.122 8.234 8.104 8.158 10,827,899 -0.04(-0.45%)
Aug 01, 2008 8.254 8.254 8.101 8.194 46,995 +0.00(+0.03%)
Jul 31, 2008 8.237 8.314 8.190 8.192 200,954 -0.06(-0.72%)
Jul 30, 2008 8.259 8.289 8.177 8.252 124,143 +0.01(+0.18%)
Jul 29, 2008 8.237 8.256 8.068 8.237 89,000 +0.12(+1.51%)
Jul 28, 2008 8.263 8.263 8.091 8.114 153,355 -0.14(-1.75%)
Jul 25, 2008 8.202 8.457 8.189 8.259 50,362 +0.04(+0.46%)
Jul 24, 2008 8.330 8.347 8.192 8.221 287,123 -0.07(-0.88%)
Jul 23, 2008 8.171 8.314 8.171 8.294 276,826 +0.13(+1.55%)
Jul 22, 2008 8.168 8.202 8.041 8.167 197,602 -0.08(-0.94%)
Jul 21, 2008 8.285 8.297 8.184 8.244 118,418 +0.02(+0.25%)
Jul 18, 2008 8.320 8.320 8.191 8.224 165,873 -0.10(-1.19%)
Jul 17, 2008 8.230 8.377 8.222 8.323 131,156 +0.13(+1.64%)
Jul 16, 2008 8.011 8.224 7.995 8.189 432,300 +0.18(+2.26%)
Jul 15, 2008 8.023 8.116 7.856 8.008 361,748 -0.02(-0.20%)
Jul 14, 2008 8.104 8.168 8.024 8.024 113,290 -0.09(-1.08%)
Jul 11, 2008 8.098 8.181 8.023 8.111 151,545 -0.08(-1.01%)
Jul 10, 2008 8.076 8.225 8.031 8.195 375,068 +0.08(+1.02%)
Jul 09, 2008 8.266 8.320 8.111 8.111 311,304 -0.24(-2.90%)
Jul 08, 2008 8.265 8.355 8.200 8.354 170,796 +0.09(+1.08%)
Jul 07, 2008 8.259 8.393 8.171 8.265 259,166 +0.02(+0.25%)
Jul 04, 2008 8.211 8.287 8.132 8.244 218,498 +0.00(+0.00%)
Jul 03, 2008 8.211 8.287 8.132 8.244 218,498 +0.05(+0.61%)
Jul 02, 2008 8.354 8.421 8.195 8.195 161,739 -0.15(-1.77%)
Jul 01, 2008 8.297 8.387 8.223 8.342 1,761,073 -0.01(-0.09%)
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%)
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.