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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 30, 2011 8.171 8.233 8.060 8.080 451,595 -0.22(-2.60%)
Sep 29, 2011 8.421 8.462 8.178 8.296 155,507 +0.01(+0.12%)
Sep 28, 2011 8.457 8.499 8.284 8.286 392,193 -0.12(-1.44%)
Sep 27, 2011 8.466 8.547 8.370 8.407 822,254 +0.13(+1.63%)
Sep 26, 2011 8.237 8.280 8.085 8.273 500,587 +0.09(+1.12%)
Sep 23, 2011 8.049 8.224 8.021 8.181 1,269,264 +0.06(+0.69%)
Sep 22, 2011 8.143 8.245 8.008 8.125 283,001 -0.28(-3.34%)
Sep 21, 2011 8.552 8.628 8.406 8.406 374,088 -0.13(-1.54%)
Sep 20, 2011 8.564 8.673 8.525 8.537 669,337 -0.01(-0.10%)
Sep 19, 2011 8.435 8.570 8.375 8.546 254,669 -0.01(-0.12%)
Sep 16, 2011 8.530 8.588 8.521 8.557 203,330 +0.05(+0.54%)
Sep 15, 2011 8.425 8.525 8.373 8.511 707,394 +0.18(+2.18%)
Sep 14, 2011 8.261 8.437 8.212 8.329 410,731 +0.09(+1.08%)
Sep 13, 2011 8.160 8.262 8.138 8.240 146,241 +0.09(+1.12%)
Sep 12, 2011 7.956 8.148 7.956 8.148 580,008 +0.08(+0.93%)
Sep 09, 2011 8.175 8.234 8.031 8.073 539,544 -0.20(-2.47%)
Sep 08, 2011 8.268 8.397 8.250 8.277 1,173,665 -0.04(-0.50%)
Sep 07, 2011 8.209 8.332 8.209 8.319 180,328 +0.23(+2.85%)
Sep 06, 2011 7.916 8.091 7.899 8.088 529,527 -0.08(-0.92%)
Sep 02, 2011 8.214 8.271 8.135 8.163 130,719 -0.20(-2.35%)
Sep 01, 2011 8.449 8.530 8.360 8.360 253,418 -0.07(-0.84%)
Aug 31, 2011 8.475 8.523 8.383 8.431 272,058 +0.01(+0.18%)
Aug 30, 2011 8.367 8.459 8.304 8.416 157,427 +0.03(+0.41%)
Aug 29, 2011 8.265 8.392 8.224 8.382 268,730 +0.22(+2.72%)
Aug 26, 2011 7.964 8.188 7.950 8.160 73,577 +0.18(+2.22%)
Aug 25, 2011 8.089 8.132 7.967 7.983 164,853 -0.13(-1.58%)
Aug 24, 2011 8.043 8.132 7.983 8.111 172,963 +0.05(+0.60%)
Aug 23, 2011 7.850 8.075 7.844 8.063 397,448 +0.28(+3.62%)
Aug 22, 2011 7.903 7.903 7.750 7.782 168,066 +0.06(+0.77%)
Aug 19, 2011 7.804 7.958 7.712 7.723 476,882 -0.17(-2.17%)
Aug 18, 2011 8.086 8.086 7.836 7.894 517,340 -0.47(-5.67%)
Aug 17, 2011 8.435 8.472 8.320 8.369 135,521 -0.05(-0.54%)
Aug 16, 2011 8.441 8.481 8.339 8.415 214,448 -0.09(-1.05%)
Aug 15, 2011 8.431 8.504 8.396 8.504 371,159 +0.16(+1.87%)
Aug 12, 2011 8.387 8.387 8.282 8.348 145,240 +0.06(+0.75%)
Aug 11, 2011 8.072 8.369 8.048 8.286 552,286 +0.30(+3.78%)
Aug 10, 2011 8.135 8.178 7.983 7.984 1,310,614 -0.28(-3.42%)
Aug 09, 2011 8.351 8.267 7.814 8.267 894,952 +0.36(+4.56%)
Aug 08, 2011 8.157 8.259 7.906 7.906 1,365,166 -0.52(-6.23%)
Aug 05, 2011 8.539 8.560 8.157 8.431 1,379,937 -0.05(-0.56%)
Aug 04, 2011 8.725 8.759 8.469 8.478 3,034,077 -0.40(-4.50%)
Aug 03, 2011 8.846 8.889 8.679 8.877 3,494,620 +0.07(+0.80%)
Aug 02, 2011 8.965 9.000 8.802 8.807 211,696 -0.20(-2.22%)
Aug 01, 2011 9.166 9.175 8.901 9.008 619,019 -0.03(-0.28%)
Jul 29, 2011 9.008 9.135 8.970 9.033 528,182 -0.07(-0.72%)
Jul 28, 2011 9.104 9.215 9.073 9.098 171,319 -0.02(-0.21%)
Jul 27, 2011 9.299 9.299 9.098 9.117 225,195 -0.26(-2.81%)
Jul 26, 2011 9.339 9.418 9.335 9.380 157,461 +0.06(+0.62%)
Jul 25, 2011 9.293 9.379 9.269 9.322 152,375 -0.02(-0.22%)
Jul 22, 2011 9.352 9.377 9.343 9.343 322,971 +0.07(+0.70%)
Jul 21, 2011 9.223 9.296 9.142 9.278 215,131 +0.06(+0.66%)
Jul 20, 2011 9.308 9.312 9.200 9.217 133,540 -0.00(-0.02%)
Jul 19, 2011 9.046 9.219 9.046 9.219 167,938 +0.22(+2.50%)
Jul 18, 2011 8.984 9.022 8.911 8.994 185,285 -0.06(-0.69%)
Jul 15, 2011 9.040 9.071 8.979 9.056 209,930 +0.11(+1.27%)
Jul 14, 2011 9.052 9.084 8.908 8.942 140,878 -0.08(-0.90%)
Jul 13, 2011 9.068 9.136 9.008 9.024 291,657 +0.02(+0.22%)
Jul 12, 2011 9.049 9.085 9.005 9.005 128,352 -0.09(-1.04%)
Jul 11, 2011 9.136 9.209 9.070 9.099 257,273 -0.17(-1.79%)
Jul 08, 2011 9.216 9.280 9.186 9.265 351,127 -0.08(-0.87%)
Jul 07, 2011 9.284 9.370 9.284 9.346 167,883 +0.15(+1.66%)
Jul 06, 2011 9.183 9.215 9.138 9.194 167,194 +0.01(+0.13%)
Jul 05, 2011 9.120 9.189 9.120 9.182 227,427 +0.02(+0.19%)
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.