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 (%)
Oct 30, 2009 7.627 7.628 7.429 7.438 324,148 -0.19(-2.49%)
Oct 29, 2009 7.527 7.651 7.527 7.628 407,017 +0.15(+2.01%)
Oct 28, 2009 7.559 7.621 7.464 7.477 365,446 -0.18(-2.40%)
Oct 27, 2009 7.745 7.765 7.637 7.662 210,080 -0.07(-0.91%)
Oct 26, 2009 7.729 7.868 7.700 7.732 162,974 -0.02(-0.23%)
Oct 23, 2009 7.796 7.796 7.735 7.749 250,933 -0.05(-0.66%)
Oct 22, 2009 7.754 7.812 7.678 7.800 355,614 +0.04(+0.51%)
Oct 21, 2009 7.783 7.863 7.749 7.761 284,068 -0.03(-0.41%)
Oct 20, 2009 7.749 7.793 7.749 7.793 288,940 +0.01(+0.09%)
Oct 19, 2009 7.754 7.808 7.705 7.786 254,710 +0.07(+0.91%)
Oct 16, 2009 7.761 7.761 7.665 7.716 399,772 -0.09(-1.19%)
Oct 15, 2009 7.795 7.809 7.763 7.809 251,282 -0.05(-0.60%)
Oct 14, 2009 7.840 7.859 7.802 7.856 497,194 +0.12(+1.57%)
Oct 13, 2009 7.719 7.746 7.654 7.735 230,729 +0.01(+0.19%)
Oct 12, 2009 7.744 7.752 7.694 7.720 393,977 +0.04(+0.57%)
Oct 09, 2009 7.577 7.685 7.567 7.676 427,926 +0.08(+1.02%)
Oct 08, 2009 7.624 7.648 7.564 7.599 354,177 +0.05(+0.72%)
Oct 07, 2009 7.523 7.547 7.492 7.544 111,201 -0.00(-0.01%)
Oct 06, 2009 7.464 7.551 7.464 7.545 223,011 +0.13(+1.77%)
Oct 05, 2009 7.385 7.432 7.358 7.414 275,290 +0.06(+0.76%)
Oct 02, 2009 7.342 7.418 7.342 7.358 185,757 -0.07(-0.92%)
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.