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

Global Tech Ishares ETF (NY: IXN )

83.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 7.613 7.615 7.416 7.425 324,717 -0.19(-2.49%)
Oct 29, 2009 7.514 7.638 7.514 7.615 407,732 +0.15(+2.01%)
Oct 28, 2009 7.546 7.607 7.451 7.464 366,088 -0.18(-2.40%)
Oct 27, 2009 7.731 7.752 7.624 7.648 210,449 -0.07(-0.91%)
Oct 26, 2009 7.715 7.854 7.686 7.718 163,260 -0.02(-0.23%)
Oct 23, 2009 7.782 7.782 7.721 7.736 251,374 -0.05(-0.66%)
Oct 22, 2009 7.740 7.798 7.664 7.787 356,238 +0.04(+0.51%)
Oct 21, 2009 7.769 7.850 7.735 7.747 284,567 -0.03(-0.41%)
Oct 20, 2009 7.736 7.779 7.736 7.779 289,447 +0.01(+0.09%)
Oct 19, 2009 7.740 7.794 7.692 7.772 255,157 +0.07(+0.91%)
Oct 16, 2009 7.747 7.747 7.652 7.702 400,474 -0.09(-1.19%)
Oct 15, 2009 7.781 7.795 7.749 7.795 251,723 -0.05(-0.60%)
Oct 14, 2009 7.826 7.845 7.788 7.842 498,066 +0.12(+1.57%)
Oct 13, 2009 7.705 7.733 7.641 7.721 231,134 +0.01(+0.19%)
Oct 12, 2009 7.731 7.739 7.680 7.707 394,668 +0.04(+0.57%)
Oct 09, 2009 7.564 7.672 7.553 7.663 428,677 +0.08(+1.02%)
Oct 08, 2009 7.610 7.635 7.550 7.585 354,799 +0.05(+0.72%)
Oct 07, 2009 7.510 7.534 7.479 7.531 111,396 -0.00(-0.01%)
Oct 06, 2009 7.451 7.537 7.451 7.531 223,403 +0.13(+1.77%)
Oct 05, 2009 7.372 7.419 7.345 7.401 275,774 +0.06(+0.76%)
Oct 02, 2009 7.329 7.405 7.329 7.345 186,083 -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.