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: 8:00 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 (%)
Jun 29, 2007 9.281 9.296 9.173 9.198 207,993 -0.06(-0.63%)
Jun 28, 2007 9.252 9.272 9.226 9.256 168,310 +0.04(+0.40%)
Jun 27, 2007 9.100 9.226 9.096 9.220 1,179,543 +0.06(+0.65%)
Jun 26, 2007 9.218 9.253 9.132 9.160 613,034 +0.01(+0.11%)
Jun 25, 2007 9.196 9.259 9.129 9.149 199,099 -0.05(-0.52%)
Jun 22, 2007 9.264 9.357 9.174 9.198 496,037 -0.09(-1.01%)
Jun 21, 2007 9.164 9.291 9.164 9.291 188,152 +0.10(+1.10%)
Jun 20, 2007 9.280 9.285 9.167 9.190 150,521 -0.08(-0.82%)
Jun 19, 2007 9.220 9.285 9.211 9.266 124,522 -0.00(-0.05%)
Jun 18, 2007 9.265 9.284 9.230 9.271 147,785 +0.04(+0.40%)
Jun 15, 2007 9.223 9.252 9.207 9.234 1,653,687 +0.10(+1.10%)
Jun 14, 2007 9.062 9.154 9.062 9.133 47,209 +0.09(+1.00%)
Jun 13, 2007 8.965 9.043 8.952 9.043 149,153 +0.12(+1.29%)
Jun 12, 2007 8.967 9.049 8.927 8.927 166,258 -0.12(-1.37%)
Jun 11, 2007 9.044 9.088 9.044 9.052 180,626 -0.02(-0.19%)
Jun 08, 2007 8.968 9.071 8.929 9.069 672,558 +0.18(+1.97%)
Jun 07, 2007 9.037 9.054 8.894 8.894 211,414 -0.16(-1.76%)
Jun 06, 2007 9.109 9.109 9.021 9.053 259,308 -0.08(-0.90%)
Jun 05, 2007 9.120 9.152 9.076 9.135 292,149 -0.02(-0.27%)
Jun 04, 2007 9.119 9.160 9.119 9.160 329,779 +0.04(+0.38%)
Jun 01, 2007 9.129 9.158 9.100 9.125 318,148 +0.06(+0.61%)
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%)
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.