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

Global Tech Ishares ETF (NY: IXN )

82.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Sep 28, 2007 9.882 9.882 9.752 9.805 446,992 +0.00(+0.04%)
Sep 27, 2007 9.897 9.897 9.785 9.801 1,818,133 +0.05(+0.49%)
Sep 26, 2007 9.773 9.793 9.723 9.752 1,017,387 +0.02(+0.16%)
Sep 25, 2007 9.627 9.736 9.627 9.736 359,239 +0.10(+1.03%)
Sep 24, 2007 9.661 9.722 9.610 9.637 966,654 +0.03(+0.29%)
Sep 21, 2007 9.637 9.642 9.593 9.610 247,491 +0.05(+0.56%)
Sep 20, 2007 9.563 9.598 9.523 9.556 161,109 -0.01(-0.06%)
Sep 19, 2007 9.541 9.611 9.516 9.561 449,048 +0.06(+0.68%)
Sep 18, 2007 9.360 9.516 9.302 9.497 201,557 +0.19(+2.03%)
Sep 17, 2007 9.233 9.334 9.233 9.308 282,455 -0.05(-0.55%)
Sep 14, 2007 9.335 9.370 9.306 9.359 126,145 -0.01(-0.11%)
Sep 13, 2007 9.386 9.401 9.356 9.369 442,193 -0.02(-0.26%)
Sep 12, 2007 9.392 9.462 9.377 9.394 316,048 -0.02(-0.19%)
Sep 11, 2007 9.379 9.451 9.368 9.411 740,416 +0.10(+1.03%)
Sep 10, 2007 9.397 9.397 9.219 9.315 126,830 +0.03(+0.30%)
Sep 07, 2007 9.367 9.369 9.262 9.287 568,338 -0.20(-2.15%)
Sep 06, 2007 9.433 9.510 9.389 9.491 200,186 +0.06(+0.68%)
Sep 05, 2007 9.437 9.474 9.391 9.427 156,310 -0.11(-1.20%)
Sep 04, 2007 9.414 9.598 9.385 9.541 625,926 +0.13(+1.35%)
Aug 31, 2007 9.417 9.440 9.376 9.414 321,532 +0.14(+1.51%)
Aug 30, 2007 9.217 9.363 9.216 9.274 98,722 +0.02(+0.20%)
Aug 29, 2007 9.115 9.261 9.083 9.255 197,444 +0.23(+2.59%)
Aug 28, 2007 9.156 9.160 9.016 9.022 102,150 -0.20(-2.17%)
Aug 27, 2007 9.267 9.268 9.195 9.222 129,572 -0.08(-0.85%)
Aug 24, 2007 9.168 9.300 9.134 9.300 128,887 +0.15(+1.59%)
Aug 23, 2007 9.160 9.160 9.080 9.154 196,073 +0.02(+0.24%)
Aug 22, 2007 9.130 9.133 9.039 9.133 516,920 +0.13(+1.44%)
Aug 21, 2007 9.067 9.068 8.949 9.003 180,990 +0.02(+0.21%)
Aug 20, 2007 8.993 8.995 8.902 8.984 136,428 +0.05(+0.52%)
Aug 17, 2007 9.014 9.014 8.813 8.937 300,280 +0.16(+1.79%)
Aug 16, 2007 8.861 8.861 7.527 8.780 1,556,931 -0.02(-0.27%)
Aug 15, 2007 8.965 9.044 8.803 8.803 276,285 -0.26(-2.91%)
Aug 14, 2007 9.187 9.226 9.046 9.067 163,851 -0.10(-1.12%)
Aug 13, 2007 9.233 9.253 9.160 9.170 172,078 +0.02(+0.21%)
Aug 10, 2007 9.009 9.388 8.991 9.150 504,580 -0.01(-0.16%)
Aug 09, 2007 9.306 9.379 9.144 9.165 414,084 -0.30(-3.22%)
Aug 08, 2007 9.350 9.469 9.345 9.469 422,997 +0.21(+2.28%)
Aug 07, 2007 9.197 9.299 9.169 9.258 46,618 +0.07(+0.76%)
Aug 06, 2007 9.170 9.238 9.096 9.188 112,433 -0.03(-0.32%)
Aug 03, 2007 9.189 9.310 9.189 9.217 102,835 -0.09(-1.00%)
Aug 02, 2007 9.292 9.347 9.220 9.310 71,299 +0.00(+0.05%)
Aug 01, 2007 9.182 9.306 9.058 9.306 222,810 +0.16(+1.71%)
Jul 31, 2007 9.383 9.383 9.150 9.150 394,203 -0.20(-2.17%)
Jul 30, 2007 9.292 9.379 9.232 9.353 141,913 +0.05(+0.58%)
Jul 27, 2007 9.383 9.424 9.264 9.299 115,861 -0.18(-1.92%)
Jul 26, 2007 9.452 9.521 9.267 9.481 169,336 -0.07(-0.76%)
Jul 25, 2007 9.602 9.607 9.496 9.554 178,248 +0.03(+0.34%)
Jul 24, 2007 9.612 9.680 9.516 9.522 123,402 -0.17(-1.79%)
Jul 23, 2007 9.694 9.735 9.688 9.696 333,187 +0.03(+0.35%)
Jul 20, 2007 9.694 9.773 9.627 9.662 173,449 -0.09(-0.97%)
Jul 19, 2007 9.755 9.786 9.736 9.757 266,001 +0.12(+1.24%)
Jul 18, 2007 9.607 9.655 9.564 9.637 80,211 -0.10(-0.99%)
Jul 17, 2007 9.682 9.757 9.663 9.733 287,939 +0.05(+0.53%)
Jul 16, 2007 9.663 9.711 9.656 9.682 531,317 -0.00(-0.03%)
Jul 13, 2007 9.674 9.697 9.639 9.685 541,600 +0.02(+0.20%)
Jul 12, 2007 9.522 9.666 9.516 9.666 305,079 +0.21(+2.21%)
Jul 11, 2007 9.423 9.458 9.380 9.458 167,964 +0.02(+0.25%)
Jul 10, 2007 9.459 9.494 9.423 9.434 711,622 -0.05(-0.57%)
Jul 09, 2007 9.493 9.503 9.471 9.488 165,222 +0.01(+0.09%)
Jul 06, 2007 9.442 9.493 9.430 9.480 222,810 +0.04(+0.46%)
Jul 05, 2007 9.386 9.461 9.372 9.436 277,656 +0.05(+0.51%)
Jul 03, 2007 9.350 9.429 9.348 9.388 170,707 +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.