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

Global Tech Ishares ETF (NY: IXN )

73.62 -0.19 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
May 31, 2007 9.055 9.091 9.053 9.069 292,833 +0.05(+0.55%)
May 30, 2007 8.881 9.021 8.881 9.019 171,047 +0.05(+0.54%)
May 29, 2007 8.945 8.998 8.927 8.971 155,311 +0.07(+0.84%)
May 25, 2007 8.853 8.927 8.853 8.897 721,820 +0.05(+0.61%)
May 24, 2007 8.957 8.996 8.838 8.843 305,833 -0.14(-1.58%)
May 23, 2007 9.062 9.062 8.984 8.984 394,777 -0.03(-0.34%)
May 22, 2007 9.009 9.044 8.989 9.015 146,416 +0.02(+0.24%)
May 21, 2007 8.986 9.024 8.955 8.993 187,468 +0.04(+0.44%)
May 18, 2007 8.945 8.976 8.927 8.954 178,573 +0.02(+0.28%)
May 17, 2007 8.948 8.964 8.905 8.929 116,312 -0.03(-0.34%)
May 16, 2007 8.740 8.971 8.740 8.960 106,049 +0.09(+0.97%)
May 15, 2007 8.919 8.965 8.862 8.873 304,464 -0.04(-0.49%)
May 14, 2007 8.989 8.989 8.891 8.917 134,785 -0.05(-0.54%)
May 11, 2007 8.872 8.965 8.872 8.965 73,892 +0.11(+1.25%)
May 10, 2007 8.941 8.964 8.853 8.854 602,771 -0.13(-1.40%)
May 09, 2007 8.916 8.992 8.886 8.980 375,620 +0.03(+0.34%)
May 08, 2007 8.901 8.965 8.895 8.949 225,098 +0.02(+0.23%)
May 07, 2007 8.957 8.961 8.929 8.929 151,206 +0.02(+0.23%)
May 04, 2007 8.916 8.939 8.902 8.908 146,416 +0.04(+0.46%)
May 03, 2007 8.843 8.901 8.841 8.867 108,102 +0.03(+0.38%)
May 02, 2007 8.810 8.862 8.810 8.834 397,514 +0.05(+0.58%)
May 01, 2007 8.791 8.791 8.710 8.783 121,101 +0.03(+0.35%)
Apr 30, 2007 8.824 8.853 8.752 8.752 118,364 -0.09(-1.04%)
Apr 27, 2007 8.840 8.876 8.813 8.844 107,417 +0.01(+0.10%)
Apr 26, 2007 8.845 8.867 8.815 8.835 102,628 +0.03(+0.33%)
Apr 25, 2007 8.762 8.828 8.743 8.806 174,468 +0.07(+0.85%)
Apr 24, 2007 8.748 8.765 8.686 8.731 140,258 +0.05(+0.61%)
Apr 23, 2007 8.695 8.696 8.658 8.679 118,364 -0.02(-0.22%)
Apr 20, 2007 8.746 8.746 8.680 8.698 101,260 +0.06(+0.69%)
Apr 19, 2007 8.581 8.688 8.581 8.638 82,787 -0.01(-0.15%)
Apr 18, 2007 8.635 8.699 8.612 8.651 242,887 -0.00(-0.02%)
Apr 17, 2007 8.647 8.685 8.642 8.653 92,365 -0.01(-0.10%)
Apr 16, 2007 8.653 8.661 8.623 8.661 313,359 +0.06(+0.75%)
Apr 13, 2007 8.558 8.597 8.508 8.597 117,680 +0.02(+0.20%)
Apr 12, 2007 8.512 8.593 8.492 8.579 305,148 +0.05(+0.57%)
Apr 11, 2007 8.568 8.584 8.506 8.531 142,311 -0.04(-0.44%)
Apr 10, 2007 8.558 8.587 8.552 8.569 171,731 +0.02(+0.21%)
Apr 09, 2007 8.555 8.600 8.546 8.552 247,676 -0.01(-0.17%)
Apr 05, 2007 8.505 8.572 8.505 8.566 144,364 +0.07(+0.84%)
Apr 04, 2007 8.496 8.534 8.467 8.495 494,669 +0.05(+0.55%)
Apr 03, 2007 8.403 8.489 8.403 8.448 246,992 +0.09(+1.05%)
Apr 02, 2007 8.404 8.404 8.321 8.361 355,778 +0.01(+0.11%)
Mar 30, 2007 8.378 8.379 8.316 8.351 160,100 -0.01(-0.10%)
Mar 29, 2007 8.400 8.400 8.297 8.360 145,732 -0.01(-0.09%)
Mar 28, 2007 8.373 8.422 8.362 8.368 420,092 -0.08(-0.93%)
Mar 27, 2007 8.465 8.465 8.433 8.446 298,991 -0.01(-0.10%)
Mar 26, 2007 8.438 8.501 8.392 8.455 422,145 -0.02(-0.19%)
Mar 23, 2007 8.482 8.486 8.454 8.471 43,103 +0.02(+0.21%)
Mar 22, 2007 8.498 8.498 8.451 8.454 39,683 -0.07(-0.81%)
Mar 21, 2007 8.351 8.543 8.350 8.522 233,993 +0.18(+2.14%)
Mar 20, 2007 8.318 8.363 8.289 8.344 56,787 +0.02(+0.30%)
Mar 19, 2007 8.292 8.327 8.286 8.319 108,102 +0.06(+0.69%)
Mar 16, 2007 8.265 8.286 8.216 8.262 55,419 +0.03(+0.37%)
Mar 15, 2007 8.227 8.259 8.207 8.232 38,314 +0.04(+0.52%)
Mar 14, 2007 8.134 8.213 8.053 8.189 123,838 +0.05(+0.59%)
Mar 13, 2007 8.296 8.294 8.141 8.141 124,522 -0.15(-1.87%)
Mar 12, 2007 8.258 8.324 8.132 8.296 246,308 +0.09(+1.07%)
Mar 09, 2007 8.292 8.292 8.182 8.208 124,522 -0.03(-0.35%)
Mar 08, 2007 8.290 8.290 8.213 8.237 103,996 +0.05(+0.66%)
Mar 07, 2007 8.207 8.221 8.175 8.183 83,471 -0.04(-0.44%)
Mar 06, 2007 8.208 8.236 8.179 8.220 107,417 +0.14(+1.76%)
Mar 05, 2007 8.066 8.161 8.066 8.078 155,995 -0.06(-0.68%)
Mar 02, 2007 8.243 8.243 8.118 8.134 228,519 -0.10(-1.15%)
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.