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

Global Tech Ishares ETF (NY: IXN )

79.16 -0.09 (-0.11%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 11, 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 (%)
Mar 30, 2007 8.361 8.362 8.300 8.335 160,423 -0.01(-0.10%)
Mar 29, 2007 8.383 8.383 8.281 8.343 146,026 -0.01(-0.09%)
Mar 28, 2007 8.357 8.405 8.345 8.351 420,940 -0.08(-0.93%)
Mar 27, 2007 8.448 8.448 8.416 8.429 299,594 -0.01(-0.10%)
Mar 26, 2007 8.421 8.483 8.376 8.438 422,997 -0.02(-0.19%)
Mar 23, 2007 8.464 8.469 8.437 8.454 43,190 +0.02(+0.21%)
Mar 22, 2007 8.481 8.481 8.434 8.437 39,763 -0.07(-0.81%)
Mar 21, 2007 8.335 8.526 8.333 8.505 234,465 +0.18(+2.14%)
Mar 20, 2007 8.301 8.347 8.272 8.327 56,902 +0.02(+0.30%)
Mar 19, 2007 8.275 8.310 8.269 8.303 108,320 +0.06(+0.69%)
Mar 16, 2007 8.249 8.269 8.199 8.246 55,531 +0.03(+0.37%)
Mar 15, 2007 8.211 8.243 8.190 8.215 38,391 +0.04(+0.52%)
Mar 14, 2007 8.117 8.196 8.037 8.173 124,088 +0.05(+0.59%)
Mar 13, 2007 8.279 8.278 8.125 8.125 124,773 -0.15(-1.87%)
Mar 12, 2007 8.241 8.307 8.116 8.279 246,805 +0.09(+1.07%)
Mar 09, 2007 8.275 8.275 8.165 8.192 124,773 -0.03(-0.35%)
Mar 08, 2007 8.273 8.273 8.196 8.221 104,206 +0.05(+0.66%)
Mar 07, 2007 8.190 8.205 8.158 8.167 83,639 -0.04(-0.44%)
Mar 06, 2007 8.192 8.219 8.163 8.203 107,634 +0.14(+1.76%)
Mar 05, 2007 8.050 8.145 8.050 8.062 156,310 -0.06(-0.68%)
Mar 02, 2007 8.227 8.227 8.101 8.117 228,980 -0.09(-1.15%)
Mar 01, 2007 8.081 8.266 8.030 8.212 684,885 -0.05(-0.62%)
Feb 28, 2007 8.275 8.341 8.241 8.263 778,808 +0.03(+0.32%)
Feb 27, 2007 8.424 8.470 8.214 8.237 329,759 -0.34(-3.96%)
Feb 26, 2007 8.642 8.642 8.540 8.577 135,057 -0.05(-0.57%)
Feb 23, 2007 8.635 8.642 8.584 8.626 63,072 -0.01(-0.17%)
Feb 22, 2007 8.648 8.660 8.590 8.641 149,454 +0.06(+0.73%)
Feb 21, 2007 8.584 8.602 8.542 8.578 487,440 -0.04(-0.49%)
Feb 20, 2007 8.591 8.632 8.536 8.621 207,727 +0.03(+0.31%)
Feb 16, 2007 8.584 8.594 8.555 8.594 113,804 +0.01(+0.09%)
Feb 15, 2007 8.572 8.591 8.542 8.587 189,903 +0.03(+0.32%)
Feb 14, 2007 8.475 8.575 8.475 8.559 207,727 +0.16(+1.93%)
Feb 13, 2007 8.413 8.504 8.383 8.397 117,506 +0.02(+0.29%)
Feb 12, 2007 8.394 8.418 8.359 8.373 79,916 -0.05(-0.54%)
Feb 09, 2007 8.533 8.550 8.416 8.418 252,975 -0.09(-1.03%)
Feb 08, 2007 8.483 8.539 8.483 8.505 130,944 -0.02(-0.22%)
Feb 07, 2007 8.511 8.552 8.466 8.524 172,763 +0.08(+0.95%)
Feb 06, 2007 8.492 8.505 8.411 8.444 122,717 -0.03(-0.31%)
Feb 05, 2007 8.469 8.495 8.387 8.470 165,908 +0.01(+0.09%)
Feb 02, 2007 8.475 8.514 8.421 8.463 780,865 -0.05(-0.62%)
Feb 01, 2007 8.565 8.567 8.476 8.516 97,351 -0.02(-0.21%)
Jan 31, 2007 8.467 8.537 8.406 8.533 194,016 +0.05(+0.60%)
Jan 30, 2007 8.460 8.497 8.455 8.482 215,269 +0.03(+0.38%)
Jan 29, 2007 8.475 8.497 8.433 8.450 69,928 -0.02(-0.21%)
Jan 26, 2007 8.441 8.495 8.411 8.467 116,547 -0.00(-0.02%)
Jan 25, 2007 8.584 8.602 8.441 8.469 132,315 -0.08(-0.99%)
Jan 24, 2007 8.463 8.556 8.463 8.553 123,402 +0.13(+1.49%)
Jan 23, 2007 8.402 8.467 8.389 8.428 132,315 -0.02(-0.21%)
Jan 22, 2007 8.499 8.499 8.383 8.446 364,723 -0.04(-0.45%)
Jan 19, 2007 8.438 8.511 8.437 8.483 196,073 +0.00(+0.02%)
Jan 18, 2007 8.591 8.591 8.466 8.482 323,589 -0.16(-1.81%)
Jan 17, 2007 8.689 8.698 8.616 8.638 163,851 -0.10(-1.14%)
Jan 16, 2007 8.759 8.778 8.698 8.737 323,589 +0.00(+0.05%)
Jan 12, 2007 8.683 8.736 8.658 8.733 260,516 +0.04(+0.49%)
Jan 11, 2007 8.635 8.705 8.629 8.691 850,793 +0.05(+0.62%)
Jan 10, 2007 8.532 8.637 8.526 8.637 719,849 +0.05(+0.54%)
Jan 09, 2007 8.562 8.603 8.514 8.590 110,376 +0.01(+0.15%)
Jan 08, 2007 8.584 8.600 8.540 8.577 117,918 +0.02(+0.26%)
Jan 05, 2007 8.562 8.569 8.486 8.555 185,104 -0.09(-1.01%)
Jan 04, 2007 8.497 8.642 8.470 8.642 248,862 +0.13(+1.47%)
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.