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 (%)
Sep 30, 2011 8.152 8.214 8.041 8.062 452,625 -0.22(-2.60%)
Sep 29, 2011 8.401 8.443 8.159 8.277 155,861 +0.01(+0.12%)
Sep 28, 2011 8.438 8.480 8.266 8.267 393,088 -0.12(-1.44%)
Sep 27, 2011 8.447 8.528 8.351 8.388 824,129 +0.13(+1.63%)
Sep 26, 2011 8.218 8.261 8.066 8.254 501,729 +0.09(+1.12%)
Sep 23, 2011 8.031 8.205 8.003 8.162 1,272,159 +0.06(+0.69%)
Sep 22, 2011 8.124 8.226 7.990 8.106 283,646 -0.28(-3.34%)
Sep 21, 2011 8.533 8.608 8.387 8.387 374,941 -0.13(-1.54%)
Sep 20, 2011 8.544 8.654 8.506 8.518 670,864 -0.01(-0.10%)
Sep 19, 2011 8.416 8.550 8.356 8.527 255,250 -0.01(-0.12%)
Sep 16, 2011 8.511 8.568 8.502 8.537 203,793 +0.05(+0.54%)
Sep 15, 2011 8.406 8.506 8.354 8.491 709,007 +0.18(+2.18%)
Sep 14, 2011 8.242 8.418 8.193 8.310 411,668 +0.09(+1.08%)
Sep 13, 2011 8.142 8.244 8.120 8.221 146,575 +0.09(+1.12%)
Sep 12, 2011 7.938 8.130 7.938 8.130 581,331 +0.08(+0.93%)
Sep 09, 2011 8.156 8.215 8.012 8.055 540,774 -0.20(-2.47%)
Sep 08, 2011 8.249 8.378 8.231 8.258 1,176,342 -0.04(-0.50%)
Sep 07, 2011 8.190 8.313 8.190 8.300 180,739 +0.23(+2.85%)
Sep 06, 2011 7.898 8.072 7.881 8.069 530,735 -0.08(-0.92%)
Sep 02, 2011 8.195 8.252 8.117 8.145 131,018 -0.20(-2.35%)
Sep 01, 2011 8.429 8.511 8.341 8.341 253,996 -0.07(-0.84%)
Aug 31, 2011 8.456 8.503 8.364 8.412 272,678 +0.01(+0.18%)
Aug 30, 2011 8.348 8.440 8.285 8.397 157,787 +0.03(+0.41%)
Aug 29, 2011 8.246 8.373 8.205 8.363 269,343 +0.22(+2.72%)
Aug 26, 2011 7.946 8.170 7.932 8.142 73,745 +0.18(+2.22%)
Aug 25, 2011 8.071 8.114 7.949 7.965 165,229 -0.13(-1.58%)
Aug 24, 2011 8.025 8.114 7.965 8.093 173,357 +0.05(+0.60%)
Aug 23, 2011 7.832 8.057 7.826 8.045 398,355 +0.28(+3.62%)
Aug 22, 2011 7.885 7.885 7.732 7.764 168,449 +0.06(+0.77%)
Aug 19, 2011 7.786 7.940 7.695 7.705 477,970 -0.17(-2.17%)
Aug 18, 2011 8.068 8.068 7.819 7.876 518,520 -0.47(-5.67%)
Aug 17, 2011 8.416 8.453 8.301 8.350 135,830 -0.05(-0.54%)
Aug 16, 2011 8.422 8.462 8.321 8.395 214,937 -0.09(-1.05%)
Aug 15, 2011 8.412 8.485 8.376 8.485 372,006 +0.16(+1.87%)
Aug 12, 2011 8.367 8.367 8.263 8.329 145,571 +0.06(+0.75%)
Aug 11, 2011 8.053 8.350 8.030 8.267 553,545 +0.30(+3.78%)
Aug 10, 2011 8.117 8.159 7.965 7.966 1,313,603 -0.28(-3.42%)
Aug 09, 2011 8.332 8.248 7.797 8.248 896,993 +0.36(+4.56%)
Aug 08, 2011 8.139 8.241 7.888 7.888 1,368,280 -0.52(-6.23%)
Aug 05, 2011 8.519 8.540 8.139 8.412 1,383,085 -0.05(-0.56%)
Aug 04, 2011 8.705 8.739 8.450 8.459 3,040,997 -0.40(-4.50%)
Aug 03, 2011 8.826 8.869 8.660 8.857 3,502,590 +0.07(+0.80%)
Aug 02, 2011 8.944 8.979 8.782 8.787 212,179 -0.20(-2.22%)
Aug 01, 2011 9.145 9.154 8.881 8.987 620,430 -0.03(-0.28%)
Jul 29, 2011 8.987 9.115 8.950 9.012 529,386 -0.06(-0.72%)
Jul 28, 2011 9.083 9.194 9.052 9.077 171,710 -0.02(-0.21%)
Jul 27, 2011 9.278 9.278 9.078 9.096 225,709 -0.26(-2.81%)
Jul 26, 2011 9.317 9.397 9.314 9.359 157,820 +0.06(+0.62%)
Jul 25, 2011 9.272 9.357 9.248 9.301 152,723 -0.02(-0.22%)
Jul 22, 2011 9.331 9.356 9.322 9.322 323,708 +0.06(+0.70%)
Jul 21, 2011 9.202 9.275 9.121 9.257 215,622 +0.06(+0.66%)
Jul 20, 2011 9.286 9.291 9.179 9.197 133,844 -0.00(-0.02%)
Jul 19, 2011 9.025 9.198 9.025 9.198 168,321 +0.22(+2.50%)
Jul 18, 2011 8.963 9.002 8.891 8.974 185,708 -0.06(-0.69%)
Jul 15, 2011 9.019 9.050 8.959 9.036 210,409 +0.11(+1.27%)
Jul 14, 2011 9.031 9.064 8.888 8.922 141,199 -0.08(-0.90%)
Jul 13, 2011 9.047 9.115 8.987 9.004 292,323 +0.02(+0.22%)
Jul 12, 2011 9.028 9.064 8.984 8.984 128,645 -0.09(-1.04%)
Jul 11, 2011 9.115 9.188 9.050 9.078 257,860 -0.17(-1.79%)
Jul 08, 2011 9.195 9.258 9.166 9.244 351,927 -0.08(-0.87%)
Jul 07, 2011 9.263 9.348 9.263 9.325 168,266 +0.15(+1.66%)
Jul 06, 2011 9.163 9.194 9.117 9.173 167,575 +0.01(+0.13%)
Jul 05, 2011 9.099 9.168 9.099 9.161 227,946 +0.02(+0.19%)
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.