Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

77.89 +0.74 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2008 8.187 8.523 8.187 8.406 1,036,276 +0.17(+2.02%)
Jan 30, 2008 8.229 8.438 8.212 8.240 8,083,639 -0.02(-0.23%)
Jan 29, 2008 8.313 8.384 8.253 8.259 621,341 -0.01(-0.07%)
Jan 28, 2008 8.285 8.342 8.213 8.264 292,072 -0.07(-0.82%)
Jan 25, 2008 8.634 8.719 8.333 8.333 482,911 -0.04(-0.47%)
Jan 24, 2008 8.305 8.406 8.229 8.373 586,067 +0.12(+1.43%)
Jan 23, 2008 7.933 8.266 7.690 8.254 659,386 +0.04(+0.50%)
Jan 22, 2008 7.842 8.262 7.675 8.213 670,740 -0.15(-1.80%)
Jan 21, 2008 8.396 8.516 8.326 8.364 0 +0.00(+0.00%)
Jan 18, 2008 8.396 8.516 8.326 8.364 413,142 +0.01(+0.14%)
Jan 17, 2008 8.566 8.584 8.270 8.352 495,476 -0.09(-1.11%)
Jan 16, 2008 8.526 8.626 8.376 8.446 403,566 -0.28(-3.21%)
Jan 15, 2008 8.800 8.833 8.639 8.726 281,128 -0.15(-1.67%)
Jan 14, 2008 8.893 8.918 8.794 8.874 290,020 +0.18(+2.07%)
Jan 11, 2008 8.716 8.789 8.643 8.694 386,226 -0.13(-1.44%)
Jan 10, 2008 8.700 8.899 8.680 8.822 236,667 +0.01(+0.07%)
Jan 09, 2008 8.599 8.816 8.399 8.816 2,199,094 +0.29(+3.39%)
Jan 08, 2008 8.924 8.950 8.523 8.526 915,890 -0.33(-3.73%)
Jan 07, 2008 8.930 8.984 8.687 8.857 456,782 -0.09(-1.05%)
Jan 04, 2008 9.278 9.292 8.944 8.950 488,349 -0.47(-4.97%)
Jan 03, 2008 9.428 9.428 9.212 9.418 406,986 -0.00(-0.03%)
Jan 02, 2008 9.573 9.595 9.345 9.421 293,269 -0.14(-1.47%)
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.