Indicators

Global Tech Ishares ETF (NY: IXN )

73.87 +1.01 (+1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.826	8.855	8.754	8.754	118,333	-0.09(-1.04%)
Apr 27, 2007	8.842	8.879	8.816	8.846	107,389	+0.01(+0.10%)
Apr 26, 2007	8.848	8.870	8.817	8.838	102,601	+0.03(+0.33%)
Apr 25, 2007	8.764	8.830	8.745	8.808	174,422	+0.07(+0.85%)
Apr 24, 2007	8.750	8.767	8.688	8.734	140,222	+0.05(+0.61%)
Apr 23, 2007	8.697	8.699	8.661	8.681	118,333	-0.02(-0.22%)
Apr 20, 2007	8.748	8.748	8.683	8.700	101,233	+0.06(+0.69%)
Apr 19, 2007	8.583	8.690	8.583	8.640	82,765	-0.01(-0.15%)
Apr 18, 2007	8.637	8.702	8.614	8.653	242,823	-0.00(-0.02%)
Apr 17, 2007	8.649	8.687	8.645	8.655	92,341	-0.01(-0.10%)
Apr 16, 2007	8.655	8.664	8.626	8.664	313,276	+0.06(+0.75%)
Apr 13, 2007	8.560	8.599	8.510	8.599	117,649	+0.02(+0.20%)
Apr 12, 2007	8.514	8.595	8.494	8.582	305,068	+0.05(+0.57%)
Apr 11, 2007	8.570	8.586	8.509	8.533	142,274	-0.04(-0.44%)
Apr 10, 2007	8.560	8.589	8.554	8.572	171,686	+0.02(+0.21%)
Apr 09, 2007	8.557	8.602	8.548	8.554	247,611	-0.01(-0.17%)
Apr 05, 2007	8.507	8.574	8.507	8.569	144,326	+0.07(+0.84%)
Apr 04, 2007	8.498	8.536	8.469	8.497	494,539	+0.05(+0.55%)
Apr 03, 2007	8.405	8.491	8.405	8.450	246,927	+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.