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

Global Tech Ishares ETF (NY: IXN )

73.83 -0.04 (-0.05%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 7, 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 (%)
Feb 28, 2007 8.294 8.360 8.260 8.282 777,036 +0.03(+0.32%)
Feb 27, 2007 8.443 8.489 8.232 8.256 329,009 -0.34(-3.96%)
Feb 26, 2007 8.662 8.662 8.560 8.596 134,750 -0.05(-0.57%)
Feb 23, 2007 8.655 8.662 8.604 8.646 62,928 -0.01(-0.17%)
Feb 22, 2007 8.668 8.680 8.610 8.661 149,114 +0.06(+0.73%)
Feb 21, 2007 8.604 8.621 8.561 8.598 486,331 -0.04(-0.49%)
Feb 20, 2007 8.611 8.652 8.555 8.640 207,255 +0.03(+0.31%)
Feb 16, 2007 8.604 8.614 8.574 8.614 113,545 +0.01(+0.08%)
Feb 15, 2007 8.592 8.611 8.561 8.607 189,470 +0.03(+0.32%)
Feb 14, 2007 8.494 8.595 8.494 8.579 207,255 +0.16(+1.93%)
Feb 13, 2007 8.433 8.523 8.402 8.416 117,239 +0.02(+0.29%)
Feb 12, 2007 8.414 8.437 8.379 8.392 79,735 -0.05(-0.54%)
Feb 09, 2007 8.553 8.570 8.436 8.437 252,399 -0.09(-1.03%)
Feb 08, 2007 8.503 8.558 8.503 8.525 130,646 -0.02(-0.22%)
Feb 07, 2007 8.531 8.572 8.485 8.544 172,370 +0.08(+0.95%)
Feb 06, 2007 8.512 8.525 8.430 8.463 122,437 -0.03(-0.31%)
Feb 05, 2007 8.488 8.514 8.406 8.490 165,530 +0.01(+0.09%)
Feb 02, 2007 8.494 8.533 8.440 8.482 779,088 -0.05(-0.62%)
Feb 01, 2007 8.585 8.586 8.495 8.535 97,129 -0.02(-0.21%)
Jan 31, 2007 8.487 8.557 8.425 8.553 193,575 +0.05(+0.60%)
Jan 30, 2007 8.479 8.516 8.474 8.501 214,779 +0.03(+0.38%)
Jan 29, 2007 8.494 8.516 8.452 8.469 69,769 -0.02(-0.21%)
Jan 26, 2007 8.460 8.514 8.430 8.487 116,281 -0.00(-0.02%)
Jan 25, 2007 8.604 8.621 8.460 8.488 132,014 -0.08(-0.99%)
Jan 24, 2007 8.482 8.576 8.482 8.573 123,121 +0.13(+1.49%)
Jan 23, 2007 8.421 8.487 8.408 8.447 132,014 -0.02(-0.21%)
Jan 22, 2007 8.519 8.519 8.402 8.465 363,893 -0.04(-0.45%)
Jan 19, 2007 8.457 8.531 8.456 8.503 195,627 +0.00(+0.02%)
Jan 18, 2007 8.611 8.611 8.485 8.501 322,853 -0.16(-1.81%)
Jan 17, 2007 8.709 8.718 8.636 8.658 163,478 -0.10(-1.14%)
Jan 16, 2007 8.779 8.798 8.718 8.757 322,853 +0.00(+0.05%)
Jan 12, 2007 8.703 8.756 8.678 8.753 259,924 +0.04(+0.49%)
Jan 11, 2007 8.655 8.725 8.649 8.710 848,857 +0.05(+0.62%)
Jan 10, 2007 8.551 8.656 8.545 8.656 718,211 +0.05(+0.54%)
Jan 09, 2007 8.582 8.623 8.533 8.610 110,125 +0.01(+0.15%)
Jan 08, 2007 8.604 8.620 8.560 8.596 117,649 +0.02(+0.26%)
Jan 05, 2007 8.582 8.589 8.506 8.574 184,682 -0.09(-1.01%)
Jan 04, 2007 8.516 8.662 8.490 8.662 248,295 +0.13(+1.47%)
Jan 03, 2007 8.599 8.652 8.446 8.536 194,259 +0.01(+0.12%)
Dec 29, 2006 8.522 8.554 8.517 8.526 82,765 +0.02(+0.26%)
Dec 28, 2006 8.509 8.533 8.478 8.504 110,125 -0.03(-0.39%)
Dec 27, 2006 8.497 8.538 8.493 8.538 170,318 +0.07(+0.83%)
Dec 26, 2006 8.446 8.468 8.421 8.468 43,776 +0.02(+0.26%)
Dec 22, 2006 8.498 8.498 8.432 8.446 38,304 -0.03(-0.35%)
Dec 21, 2006 8.545 8.545 8.443 8.475 49,932 -0.06(-0.74%)
Dec 20, 2006 8.545 8.583 8.526 8.538 80,713 +0.03(+0.33%)
Dec 19, 2006 8.516 8.552 8.452 8.510 151,166 -0.06(-0.75%)
Dec 18, 2006 8.662 8.662 8.546 8.574 94,393 -0.01(-0.07%)
Dec 15, 2006 8.626 8.639 8.579 8.580 222,303 +0.01(+0.14%)
Dec 14, 2006 8.544 8.610 8.523 8.569 190,839 +0.04(+0.51%)
Dec 13, 2006 8.545 8.545 8.487 8.525 67,033 +0.04(+0.52%)
Dec 12, 2006 8.533 8.533 8.463 8.481 36,936 -0.05(-0.58%)
Dec 11, 2006 8.516 8.580 8.516 8.531 84,133 +0.01(+0.10%)
Dec 08, 2006 8.519 8.547 8.475 8.522 208,623 +0.01(+0.14%)
Dec 07, 2006 8.611 8.611 8.510 8.510 37,620 -0.06(-0.75%)
Dec 06, 2006 8.582 8.595 8.553 8.574 175,790 -0.04(-0.44%)
Dec 05, 2006 8.596 8.612 8.585 8.612 86,869 +0.02(+0.24%)
Dec 04, 2006 8.487 8.612 8.484 8.592 61,560 +0.13(+1.50%)
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.