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

Global Tech Ishares ETF (NY: IXN )

77.15 +0.15 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jul 31, 2008 8.256 8.333 8.209 8.210 200,497 -0.06(-0.72%)
Jul 30, 2008 8.278 8.308 8.196 8.270 123,860 +0.01(+0.18%)
Jul 29, 2008 8.256 8.275 8.086 8.256 88,798 +0.12(+1.51%)
Jul 28, 2008 8.282 8.282 8.110 8.133 153,006 -0.14(-1.75%)
Jul 25, 2008 8.221 8.476 8.207 8.278 50,247 +0.04(+0.46%)
Jul 24, 2008 8.349 8.366 8.210 8.240 286,470 -0.07(-0.88%)
Jul 23, 2008 8.190 8.333 8.190 8.313 276,196 +0.13(+1.55%)
Jul 22, 2008 8.187 8.221 8.060 8.186 197,152 -0.08(-0.94%)
Jul 21, 2008 8.304 8.316 8.203 8.263 118,149 +0.02(+0.25%)
Jul 18, 2008 8.339 8.339 8.209 8.243 165,496 -0.10(-1.19%)
Jul 17, 2008 8.248 8.396 8.241 8.342 130,858 +0.13(+1.64%)
Jul 16, 2008 8.029 8.243 8.013 8.207 431,316 +0.18(+2.26%)
Jul 15, 2008 8.041 8.134 7.874 8.026 360,925 -0.02(-0.20%)
Jul 14, 2008 8.123 8.187 8.042 8.042 113,032 -0.09(-1.08%)
Jul 11, 2008 8.117 8.200 8.041 8.130 151,200 -0.08(-1.01%)
Jul 10, 2008 8.095 8.244 8.050 8.213 374,215 +0.08(+1.02%)
Jul 09, 2008 8.285 8.339 8.130 8.130 310,595 -0.24(-2.90%)
Jul 08, 2008 8.283 8.374 8.219 8.373 170,407 +0.09(+1.08%)
Jul 07, 2008 8.278 8.412 8.190 8.283 258,576 +0.02(+0.25%)
Jul 04, 2008 8.229 8.305 8.150 8.263 218,001 +0.00(+0.00%)
Jul 03, 2008 8.229 8.305 8.150 8.263 218,001 +0.05(+0.61%)
Jul 02, 2008 8.373 8.440 8.213 8.213 161,371 -0.15(-1.77%)
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.