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 (%)
Sep 28, 2007 9.885 9.885 9.755 9.808 446,875 +0.00(+0.04%)
Sep 27, 2007 9.899 9.899 9.787 9.803 1,817,657 +0.05(+0.49%)
Sep 26, 2007 9.775 9.796 9.726 9.755 1,017,120 +0.02(+0.16%)
Sep 25, 2007 9.630 9.739 9.630 9.739 359,144 +0.10(+1.03%)
Sep 24, 2007 9.663 9.724 9.612 9.640 966,401 +0.03(+0.29%)
Sep 21, 2007 9.640 9.644 9.596 9.612 247,426 +0.05(+0.56%)
Sep 20, 2007 9.565 9.600 9.526 9.558 161,066 -0.01(-0.06%)
Sep 19, 2007 9.543 9.613 9.519 9.564 448,931 +0.06(+0.68%)
Sep 18, 2007 9.363 9.519 9.304 9.499 201,505 +0.19(+2.03%)
Sep 17, 2007 9.236 9.336 9.236 9.310 282,381 -0.05(-0.55%)
Sep 14, 2007 9.338 9.373 9.309 9.361 126,111 -0.01(-0.11%)
Sep 13, 2007 9.389 9.403 9.358 9.371 442,077 -0.02(-0.26%)
Sep 12, 2007 9.395 9.465 9.380 9.396 315,965 -0.02(-0.19%)
Sep 11, 2007 9.382 9.453 9.370 9.414 740,222 +0.10(+1.03%)
Sep 10, 2007 9.399 9.399 9.221 9.317 126,797 +0.03(+0.30%)
Sep 07, 2007 9.370 9.371 9.265 9.290 568,189 -0.20(-2.15%)
Sep 06, 2007 9.435 9.513 9.392 9.494 200,134 +0.06(+0.68%)
Sep 05, 2007 9.440 9.476 9.393 9.430 156,269 -0.11(-1.20%)
Sep 04, 2007 9.417 9.600 9.387 9.544 625,762 +0.13(+1.35%)
Aug 31, 2007 9.419 9.443 9.379 9.417 321,448 +0.14(+1.51%)
Aug 30, 2007 9.220 9.365 9.218 9.276 98,696 +0.02(+0.20%)
Aug 29, 2007 9.117 9.263 9.085 9.257 197,392 +0.23(+2.59%)
Aug 28, 2007 9.158 9.163 9.018 9.024 102,123 -0.20(-2.17%)
Aug 27, 2007 9.269 9.271 9.198 9.224 129,538 -0.08(-0.85%)
Aug 24, 2007 9.170 9.303 9.136 9.303 128,853 +0.15(+1.59%)
Aug 23, 2007 9.163 9.163 9.082 9.157 196,021 +0.02(+0.24%)
Aug 22, 2007 9.132 9.135 9.042 9.135 516,784 +0.13(+1.44%)
Aug 21, 2007 9.069 9.071 8.951 9.005 180,943 +0.02(+0.21%)
Aug 20, 2007 8.995 8.998 8.904 8.986 136,392 +0.05(+0.52%)
Aug 17, 2007 9.017 9.017 8.815 8.939 300,201 +0.16(+1.79%)
Aug 16, 2007 8.864 8.864 7.529 8.782 1,556,523 -0.02(-0.27%)
Aug 15, 2007 8.967 9.046 8.805 8.805 276,212 -0.26(-2.91%)
Aug 14, 2007 9.189 9.228 9.049 9.069 163,808 -0.10(-1.12%)
Aug 13, 2007 9.236 9.255 9.163 9.172 172,033 +0.02(+0.21%)
Aug 10, 2007 9.011 9.390 8.993 9.152 504,447 -0.01(-0.16%)
Aug 09, 2007 9.309 9.382 9.147 9.167 413,976 -0.30(-3.22%)
Aug 08, 2007 9.352 9.472 9.348 9.472 422,886 +0.21(+2.28%)
Aug 07, 2007 9.199 9.301 9.171 9.260 46,606 +0.07(+0.76%)
Aug 06, 2007 9.173 9.240 9.098 9.190 112,404 -0.03(-0.32%)
Aug 03, 2007 9.192 9.313 9.192 9.220 102,808 -0.09(-1.00%)
Aug 02, 2007 9.294 9.349 9.222 9.313 71,280 +0.00(+0.05%)
Aug 01, 2007 9.185 9.309 9.061 9.309 222,752 +0.16(+1.71%)
Jul 31, 2007 9.386 9.386 9.152 9.152 394,099 -0.20(-2.17%)
Jul 30, 2007 9.294 9.382 9.234 9.355 141,875 +0.05(+0.58%)
Jul 27, 2007 9.386 9.427 9.266 9.301 115,831 -0.18(-1.92%)
Jul 26, 2007 9.454 9.523 9.269 9.484 169,291 -0.07(-0.76%)
Jul 25, 2007 9.605 9.609 9.498 9.557 178,201 +0.03(+0.34%)
Jul 24, 2007 9.615 9.682 9.519 9.524 123,370 -0.17(-1.79%)
Jul 23, 2007 9.697 9.738 9.691 9.698 333,100 +0.03(+0.35%)
Jul 20, 2007 9.697 9.775 9.630 9.665 173,403 -0.09(-0.97%)
Jul 19, 2007 9.758 9.789 9.739 9.759 265,931 +0.12(+1.24%)
Jul 18, 2007 9.609 9.657 9.567 9.640 80,190 -0.10(-0.99%)
Jul 17, 2007 9.685 9.759 9.666 9.736 287,864 +0.05(+0.53%)
Jul 16, 2007 9.666 9.713 9.659 9.685 531,178 -0.00(-0.03%)
Jul 13, 2007 9.676 9.700 9.641 9.688 541,459 +0.02(+0.20%)
Jul 12, 2007 9.524 9.669 9.519 9.669 304,999 +0.21(+2.21%)
Jul 11, 2007 9.425 9.460 9.383 9.460 167,920 +0.02(+0.25%)
Jul 10, 2007 9.462 9.497 9.425 9.437 711,436 -0.05(-0.57%)
Jul 09, 2007 9.495 9.506 9.473 9.491 165,179 +0.01(+0.09%)
Jul 06, 2007 9.444 9.495 9.433 9.482 222,752 +0.04(+0.46%)
Jul 05, 2007 9.389 9.463 9.374 9.438 277,583 +0.05(+0.51%)
Jul 03, 2007 9.352 9.431 9.351 9.390 170,662 +0.01(+0.14%)
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.