Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.210 8.278 8.184 8.252 270,044 +0.05(+0.62%)
Mar 28, 2008 8.242 8.300 8.179 8.201 142,684 -0.02(-0.21%)
Mar 27, 2008 8.373 8.373 8.187 8.219 342,695 -0.18(-2.19%)
Mar 26, 2008 8.484 8.484 8.341 8.402 360,118 -0.07(-0.88%)
Mar 25, 2008 8.458 8.512 8.391 8.477 204,082 +0.07(+0.85%)
Mar 24, 2008 8.280 8.478 8.280 8.405 93,898 +0.18(+2.15%)
Mar 21, 2008 8.067 8.229 8.019 8.229 548,998 +0.00(+0.00%)
Mar 20, 2008 8.067 8.229 8.019 8.229 548,998 +0.23(+2.84%)
Mar 19, 2008 8.292 8.292 8.001 8.001 513,920 -0.26(-3.18%)
Mar 18, 2008 8.111 8.308 8.087 8.264 249,482 +0.34(+4.27%)
Mar 17, 2008 7.810 8.023 7.810 7.925 320,290 -0.14(-1.70%)
Mar 14, 2008 8.246 8.246 7.969 8.063 189,257 -0.12(-1.50%)
Mar 13, 2008 8.103 8.273 8.016 8.185 2,108,606 -0.01(-0.18%)
Mar 12, 2008 8.206 8.314 8.173 8.200 161,498 +0.00(+0.04%)
Mar 11, 2008 8.073 8.220 8.026 8.197 198,078 +0.25(+3.14%)
Mar 10, 2008 8.044 8.089 7.947 7.947 310,907 -0.08(-0.96%)
Mar 07, 2008 7.997 8.149 7.953 8.025 437,827 -0.10(-1.22%)
Mar 06, 2008 8.225 8.227 8.083 8.124 6,431,025 -0.06(-0.77%)
Mar 05, 2008 8.213 8.276 8.144 8.187 251,744 +0.02(+0.29%)
Mar 04, 2008 8.105 8.163 8.006 8.163 403,256 +0.01(+0.14%)
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.