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

Global Tech Ishares ETF (NY: IXN )

83.27 +0.21 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 8.246 8.170 8.170 8.170 198,129 -0.09(-1.04%)
Dec 30, 2009 8.187 8.256 8.187 8.256 148,213 +0.03(+0.41%)
Dec 29, 2009 8.222 8.240 8.206 8.222 278,842 -0.01(-0.11%)
Dec 28, 2009 8.256 8.256 8.189 8.231 263,163 +0.01(+0.16%)
Dec 24, 2009 8.104 8.219 8.104 8.218 1,270,232 +0.08(+0.99%)
Dec 23, 2009 8.135 8.139 8.103 8.138 300,705 +0.03(+0.41%)
Dec 22, 2009 8.087 8.107 8.068 8.104 292,108 +0.06(+0.76%)
Dec 21, 2009 8.031 8.075 8.008 8.043 602,781 +0.05(+0.64%)
Dec 18, 2009 7.922 7.995 7.922 7.992 271,061 +0.14(+1.75%)
Dec 17, 2009 7.944 7.944 7.855 7.855 442,995 -0.13(-1.64%)
Dec 16, 2009 7.967 8.023 7.967 7.986 503,894 +0.05(+0.62%)
Dec 15, 2009 7.970 7.996 7.921 7.936 964,625 -0.04(-0.46%)
Dec 14, 2009 7.983 7.995 7.973 7.973 224,058 +0.05(+0.63%)
Dec 11, 2009 7.964 7.982 7.893 7.923 178,077 -0.02(-0.29%)
Dec 10, 2009 7.915 7.973 7.915 7.947 302,528 +0.05(+0.61%)
Dec 09, 2009 7.868 7.907 7.804 7.899 426,335 +0.06(+0.70%)
Dec 08, 2009 7.877 7.885 7.818 7.843 368,425 -0.06(-0.73%)
Dec 07, 2009 7.925 7.950 7.882 7.901 261,949 -0.01(-0.07%)
Dec 04, 2009 7.920 7.990 7.835 7.907 181,676 +0.05(+0.69%)
Dec 03, 2009 7.894 7.935 7.840 7.853 362,152 +0.01(+0.09%)
Dec 02, 2009 7.885 7.921 7.843 7.846 180,353 -0.04(-0.46%)
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.