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

Global Tech Ishares ETF (NY: IXN )

73.89 +0.27 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 30, 2008 9.348 9.383 9.308 9.341 691,582 +0.05(+0.58%)
May 29, 2008 9.219 9.329 9.210 9.286 370,973 +0.07(+0.81%)
May 28, 2008 9.190 9.213 9.121 9.212 270,444 +0.02(+0.24%)
May 27, 2008 9.036 9.190 9.000 9.190 305,212 +0.15(+1.62%)
May 26, 2008 9.070 9.070 8.957 9.044 0 +0.00(+0.00%)
May 23, 2008 9.070 9.070 8.957 9.044 187,323 +0.00(+0.02%)
May 22, 2008 9.061 9.127 9.033 9.042 484,751 -0.02(-0.19%)
May 21, 2008 9.174 9.273 9.029 9.060 263,720 -0.14(-1.49%)
May 20, 2008 9.288 9.288 9.161 9.197 467,500 -0.14(-1.47%)
May 19, 2008 9.393 9.457 9.330 9.335 353,448 -0.03(-0.36%)
May 16, 2008 9.396 9.396 9.262 9.368 361,267 +0.02(+0.25%)
May 15, 2008 9.219 9.370 9.181 9.345 122,855 +0.15(+1.64%)
May 14, 2008 9.212 9.308 9.171 9.194 415,050 +0.06(+0.61%)
May 13, 2008 9.150 9.165 9.102 9.138 232,283 +0.03(+0.29%)
May 12, 2008 8.988 9.126 8.988 9.112 137,923 +0.10(+1.10%)
May 09, 2008 9.000 9.038 8.940 9.013 116,630 -0.04(-0.44%)
May 08, 2008 9.070 9.114 9.023 9.052 260,785 +0.05(+0.55%)
May 07, 2008 9.066 9.203 8.991 9.003 269,014 -0.14(-1.49%)
May 06, 2008 9.063 9.145 8.991 9.139 200,757 +0.07(+0.82%)
May 05, 2008 9.089 9.104 9.036 9.064 274,726 -0.04(-0.48%)
May 02, 2008 9.140 9.142 9.024 9.108 549,889 -0.01(-0.08%)
May 01, 2008 8.886 9.115 8.885 9.115 395,077 +0.27(+3.11%)
Apr 30, 2008 8.919 9.004 8.808 8.841 251,558 -0.02(-0.28%)
Apr 29, 2008 8.879 8.912 8.814 8.865 684,352 -0.02(-0.28%)
Apr 28, 2008 8.849 8.933 8.849 8.890 320,924 +0.01(+0.13%)
Apr 25, 2008 8.900 8.934 8.776 8.879 147,219 -0.05(-0.59%)
Apr 24, 2008 8.842 8.987 8.775 8.931 345,350 +0.10(+1.18%)
Apr 23, 2008 8.745 8.867 8.745 8.827 122,793 +0.08(+0.87%)
Apr 22, 2008 8.808 8.820 8.674 8.751 344,112 -0.11(-1.24%)
Apr 21, 2008 8.786 8.861 8.743 8.861 142,240 +0.09(+0.98%)
Apr 18, 2008 8.709 8.813 8.680 8.775 284,637 +0.26(+3.00%)
Apr 17, 2008 8.531 8.544 8.450 8.519 224,027 -0.04(-0.43%)
Apr 16, 2008 8.425 8.593 8.425 8.555 6,183,539 +0.24(+2.92%)
Apr 15, 2008 8.346 8.346 8.226 8.312 167,288 -0.00(-0.06%)
Apr 14, 2008 8.301 8.392 8.301 8.317 127,273 -0.01(-0.11%)
Apr 11, 2008 8.449 8.479 8.326 8.326 366,629 -0.22(-2.57%)
Apr 10, 2008 8.433 8.583 8.433 8.545 164,839 +0.13(+1.55%)
Apr 09, 2008 8.490 8.490 8.386 8.415 236,667 -0.05(-0.57%)
Apr 08, 2008 8.512 8.531 8.457 8.463 177,774 -0.09(-1.09%)
Apr 07, 2008 8.658 8.669 8.553 8.557 209,991 +0.00(+0.05%)
Apr 04, 2008 8.544 8.634 8.501 8.553 159,374 +0.01(+0.09%)
Apr 03, 2008 8.497 8.612 8.463 8.545 111,493 +0.02(+0.29%)
Apr 02, 2008 8.567 8.624 8.493 8.520 168,266 -0.01(-0.17%)
Apr 01, 2008 8.351 8.557 8.351 8.535 125,857 +0.27(+3.22%)
Mar 31, 2008 8.226 8.294 8.201 8.269 269,500 +0.05(+0.62%)
Mar 28, 2008 8.259 8.317 8.196 8.218 142,397 -0.02(-0.21%)
Mar 27, 2008 8.390 8.390 8.203 8.235 342,005 -0.18(-2.19%)
Mar 26, 2008 8.501 8.501 8.358 8.419 359,392 -0.07(-0.88%)
Mar 25, 2008 8.475 8.529 8.408 8.494 203,671 +0.07(+0.85%)
Mar 24, 2008 8.297 8.495 8.297 8.422 93,709 +0.18(+2.15%)
Mar 21, 2008 8.083 8.245 8.035 8.245 547,892 +0.00(+0.00%)
Mar 20, 2008 8.083 8.245 8.035 8.245 547,892 +0.23(+2.84%)
Mar 19, 2008 8.308 8.309 8.017 8.017 512,884 -0.26(-3.18%)
Mar 18, 2008 8.127 8.324 8.104 8.281 248,979 +0.34(+4.27%)
Mar 17, 2008 7.826 8.039 7.826 7.941 319,645 -0.14(-1.70%)
Mar 14, 2008 8.263 8.263 7.985 8.079 188,875 -0.12(-1.50%)
Mar 13, 2008 8.120 8.289 8.032 8.202 2,104,359 -0.01(-0.18%)
Mar 12, 2008 8.222 8.331 8.190 8.216 161,173 +0.00(+0.04%)
Mar 11, 2008 8.089 8.237 8.042 8.213 197,679 +0.25(+3.14%)
Mar 10, 2008 8.060 8.105 7.963 7.963 310,280 -0.08(-0.96%)
Mar 07, 2008 8.013 8.165 7.969 8.041 436,946 -0.10(-1.22%)
Mar 06, 2008 8.241 8.244 8.099 8.140 6,418,073 -0.06(-0.77%)
Mar 05, 2008 8.229 8.292 8.161 8.203 251,237 +0.02(+0.29%)
Mar 04, 2008 8.121 8.180 8.022 8.180 402,444 +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.