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

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
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 (%)
Jun 30, 2009 6.545 6.602 6.477 6.524 74,262 -0.04(-0.56%)
Jun 29, 2009 6.558 6.586 6.516 6.561 121,437 +0.03(+0.49%)
Jun 26, 2009 6.510 6.541 6.497 6.529 102,541 -0.00(-0.02%)
Jun 25, 2009 6.472 6.531 6.468 6.531 242,004 +0.12(+1.80%)
Jun 24, 2009 6.392 6.472 6.386 6.415 409,706 +0.12(+1.90%)
Jun 23, 2009 6.290 6.363 6.256 6.296 364,258 -0.01(-0.12%)
Jun 22, 2009 6.465 6.465 6.296 6.303 285,773 -0.22(-3.44%)
Jun 19, 2009 6.533 6.551 6.483 6.528 215,199 +0.08(+1.18%)
Jun 18, 2009 6.493 6.504 6.447 6.452 110,217 -0.02(-0.34%)
Jun 17, 2009 6.444 6.539 6.404 6.474 208,783 +0.04(+0.61%)
Jun 16, 2009 6.545 6.564 6.434 6.434 135,028 -0.06(-0.92%)
Jun 15, 2009 6.593 6.593 6.461 6.494 364,422 -0.17(-2.50%)
Jun 12, 2009 6.679 6.679 6.588 6.660 169,442 -0.05(-0.76%)
Jun 11, 2009 6.691 6.773 6.684 6.712 955,202 +0.05(+0.68%)
Jun 10, 2009 6.716 6.806 6.579 6.666 206,775 +0.01(+0.09%)
Jun 09, 2009 6.647 6.697 6.613 6.660 82,658 +0.06(+0.93%)
Jun 08, 2009 6.515 6.630 6.494 6.599 138,318 +0.00(+0.00%)
Jun 05, 2009 6.666 6.678 6.566 6.599 508,587 +0.00(+0.04%)
Jun 04, 2009 6.554 6.598 6.529 6.596 672,855 +0.08(+1.30%)
Jun 03, 2009 6.563 6.566 6.436 6.512 375,916 -0.08(-1.28%)
Jun 02, 2009 6.567 6.649 6.562 6.596 967,162 -0.03(-0.51%)
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.