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: 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 31, 2010 7.310 7.345 7.250 7.273 284,785 -0.06(-0.80%)
Aug 30, 2010 7.396 7.444 7.332 7.332 303,068 -0.09(-1.18%)
Aug 27, 2010 7.419 7.436 7.272 7.419 269,133 +0.09(+1.18%)
Aug 26, 2010 7.450 7.450 7.329 7.333 236,251 -0.07(-0.89%)
Aug 25, 2010 7.335 7.424 7.314 7.399 1,126,831 +0.02(+0.34%)
Aug 24, 2010 7.427 7.446 7.365 7.374 288,201 -0.12(-1.66%)
Aug 23, 2010 7.602 7.617 7.499 7.499 182,175 -0.08(-1.00%)
Aug 20, 2010 7.567 7.594 7.530 7.575 144,517 -0.02(-0.23%)
Aug 19, 2010 7.641 7.687 7.563 7.592 207,133 -0.08(-0.99%)
Aug 18, 2010 7.613 7.702 7.613 7.668 112,400 +0.04(+0.54%)
Aug 17, 2010 7.614 7.690 7.606 7.627 251,629 +0.07(+0.99%)
Aug 16, 2010 7.510 7.582 7.510 7.553 202,746 +0.03(+0.35%)
Aug 13, 2010 7.526 7.586 7.526 7.526 171,142 -0.04(-0.54%)
Aug 12, 2010 7.540 7.585 7.493 7.567 530,342 -0.10(-1.30%)
Aug 11, 2010 7.744 7.744 7.642 7.667 320,421 -0.23(-2.93%)
Aug 10, 2010 7.913 7.942 7.856 7.898 216,711 -0.09(-1.17%)
Aug 09, 2010 7.987 8.021 7.958 7.992 130,177 +0.01(+0.15%)
Aug 06, 2010 7.980 7.981 7.881 7.980 233,463 -0.01(-0.11%)
Aug 05, 2010 7.970 7.998 7.938 7.989 373,581 -0.02(-0.26%)
Aug 04, 2010 7.993 8.021 7.944 8.009 214,074 +0.02(+0.24%)
Aug 03, 2010 8.033 8.033 7.970 7.990 3,006,353 -0.06(-0.73%)
Aug 02, 2010 7.973 8.071 7.941 8.049 3,582,518 +0.17(+2.16%)
Jul 30, 2010 7.879 7.898 7.778 7.879 559,528 -0.02(-0.28%)
Jul 29, 2010 8.008 8.012 7.837 7.901 199,515 -0.04(-0.52%)
Jul 28, 2010 7.968 8.020 7.924 7.942 222,443 -0.05(-0.62%)
Jul 27, 2010 8.025 8.025 7.967 7.992 377,058 -0.01(-0.15%)
Jul 26, 2010 7.958 8.003 7.912 8.003 124,089 +0.07(+0.87%)
Jul 23, 2010 7.850 7.948 7.850 7.935 104,557 +0.04(+0.52%)
Jul 22, 2010 7.799 7.913 7.799 7.894 223,523 +0.21(+2.68%)
Jul 21, 2010 7.856 7.856 7.676 7.687 183,002 -0.11(-1.43%)
Jul 20, 2010 7.629 7.799 7.576 7.799 278,718 +0.05(+0.68%)
Jul 19, 2010 7.711 7.763 7.659 7.746 202,746 +0.09(+1.22%)
Jul 16, 2010 7.652 7.828 7.648 7.652 617,122 -0.26(-3.26%)
Jul 15, 2010 7.891 7.919 7.790 7.910 897,904 +0.02(+0.30%)
Jul 14, 2010 7.848 7.941 7.840 7.886 1,577,956 +0.06(+0.79%)
Jul 13, 2010 7.772 7.847 7.741 7.825 367,945 +0.11(+1.37%)
Jul 12, 2010 7.657 7.734 7.655 7.720 112,557 +0.04(+0.55%)
Jul 09, 2010 7.677 7.677 7.600 7.677 86,097 +0.06(+0.79%)
Jul 08, 2010 7.629 7.648 7.547 7.617 441,935 +0.04(+0.48%)
Jul 07, 2010 7.383 7.591 7.371 7.580 188,044 +0.25(+3.35%)
Jul 06, 2010 7.443 7.459 7.286 7.335 419,342 +0.06(+0.80%)
Jul 02, 2010 7.276 7.318 7.208 7.276 212,598 +0.00(+0.06%)
Jul 01, 2010 7.301 7.317 7.157 7.272 846,965 -0.01(-0.10%)
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%)
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.