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

Global Tech Ishares ETF (NY: IXN )

73.87 +1.01 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Oct 29, 2010 8.614 8.634 8.590 8.595 354,637 -0.02(-0.20%)
Oct 28, 2010 8.652 8.656 8.555 8.612 442,300 +0.03(+0.39%)
Oct 27, 2010 8.529 8.590 8.505 8.578 199,324 +0.00(+0.05%)
Oct 25, 2010 8.600 8.636 8.574 8.574 160,010 +0.02(+0.26%)
Oct 22, 2010 8.518 8.558 8.510 8.552 229,147 +0.07(+0.86%)
Oct 21, 2010 8.524 8.558 8.435 8.479 268,087 +0.00(+0.00%)
Oct 20, 2010 8.439 8.527 8.424 8.479 162,104 +0.09(+1.05%)
Oct 19, 2010 8.395 8.464 8.336 8.390 284,519 -0.17(-1.94%)
Oct 18, 2010 8.510 8.556 8.496 8.556 165,547 +0.04(+0.50%)
Oct 15, 2010 8.467 8.514 8.429 8.514 221,061 +0.13(+1.52%)
Oct 14, 2010 8.408 8.419 8.345 8.386 168,560 -0.01(-0.16%)
Oct 13, 2010 8.358 8.429 8.357 8.400 448,245 +0.09(+1.02%)
Oct 12, 2010 8.238 8.329 8.191 8.314 318,692 +0.04(+0.53%)
Oct 11, 2010 8.257 8.290 8.251 8.270 838,413 +0.02(+0.25%)
Oct 08, 2010 8.250 8.272 8.171 8.250 357,378 +0.03(+0.37%)
Oct 07, 2010 8.259 8.259 8.166 8.219 562,233 +0.02(+0.20%)
Oct 06, 2010 8.213 8.263 8.153 8.203 474,830 -0.03(-0.41%)
Oct 05, 2010 8.166 8.256 8.159 8.237 225,295 +0.19(+2.31%)
Oct 04, 2010 8.152 8.152 8.015 8.050 492,769 -0.11(-1.40%)
Oct 01, 2010 8.165 8.218 8.128 8.165 317,089 +0.02(+0.20%)
Sep 30, 2010 8.199 8.246 8.093 8.149 268,584 -0.03(-0.37%)
Sep 29, 2010 8.141 8.210 8.141 8.179 246,309 +0.01(+0.18%)
Sep 28, 2010 8.174 8.174 8.045 8.165 628,022 +0.01(+0.13%)
Sep 27, 2010 8.174 8.210 8.131 8.155 453,454 -0.01(-0.09%)
Sep 24, 2010 8.103 8.171 8.086 8.162 125,074 +0.17(+2.13%)
Sep 23, 2010 7.964 8.071 7.954 7.992 350,785 -0.03(-0.42%)
Sep 22, 2010 8.039 8.060 7.976 8.026 218,518 -0.03(-0.33%)
Sep 21, 2010 8.089 8.124 8.034 8.052 227,136 -0.01(-0.18%)
Sep 20, 2010 7.993 8.085 7.974 8.067 211,584 +0.12(+1.51%)
Sep 17, 2010 7.946 7.996 7.940 7.946 190,897 +0.05(+0.61%)
Sep 15, 2010 7.842 7.913 7.830 7.898 157,910 +0.03(+0.35%)
Sep 14, 2010 7.817 7.920 7.800 7.870 574,567 +0.03(+0.43%)
Sep 13, 2010 7.753 7.851 7.734 7.836 441,973 +0.17(+2.18%)
Sep 10, 2010 7.652 7.678 7.625 7.669 133,835 +0.02(+0.21%)
Sep 09, 2010 7.731 7.731 7.632 7.653 266,546 +0.03(+0.44%)
Sep 08, 2010 7.597 7.660 7.597 7.619 384,849 +0.03(+0.37%)
Sep 07, 2010 7.644 7.674 7.591 7.591 278,505 -0.07(-0.92%)
Sep 03, 2010 7.638 7.675 7.605 7.662 218,436 +0.12(+1.63%)
Sep 02, 2010 7.483 7.545 7.483 7.539 330,371 +0.05(+0.63%)
Sep 01, 2010 7.376 7.517 7.376 7.492 169,133 +0.20(+2.80%)
Aug 31, 2010 7.324 7.360 7.265 7.288 284,212 -0.06(-0.80%)
Aug 30, 2010 7.411 7.459 7.346 7.346 302,457 -0.09(-1.18%)
Aug 27, 2010 7.434 7.451 7.286 7.434 268,591 +0.09(+1.18%)
Aug 26, 2010 7.465 7.465 7.344 7.348 235,775 -0.07(-0.89%)
Aug 25, 2010 7.349 7.439 7.329 7.414 1,124,562 +0.02(+0.34%)
Aug 24, 2010 7.442 7.461 7.380 7.389 287,621 -0.12(-1.66%)
Aug 23, 2010 7.618 7.632 7.514 7.514 181,808 -0.08(-1.00%)
Aug 20, 2010 7.583 7.609 7.545 7.590 144,226 -0.02(-0.23%)
Aug 19, 2010 7.656 7.703 7.578 7.608 206,715 -0.08(-0.99%)
Aug 18, 2010 7.628 7.718 7.628 7.684 112,173 +0.04(+0.54%)
Aug 17, 2010 7.630 7.706 7.621 7.643 251,123 +0.07(+0.99%)
Aug 16, 2010 7.525 7.597 7.525 7.568 202,338 +0.03(+0.35%)
Aug 13, 2010 7.542 7.602 7.542 7.542 170,797 -0.04(-0.54%)
Aug 12, 2010 7.555 7.600 7.508 7.583 529,273 -0.10(-1.30%)
Aug 11, 2010 7.760 7.760 7.657 7.682 319,776 -0.23(-2.93%)
Aug 10, 2010 7.929 7.958 7.872 7.914 216,275 -0.09(-1.17%)
Aug 09, 2010 8.004 8.037 7.974 8.008 129,915 +0.01(+0.15%)
Aug 06, 2010 7.996 7.997 7.896 7.996 232,993 -0.01(-0.11%)
Aug 05, 2010 7.986 8.014 7.954 8.005 372,829 -0.02(-0.26%)
Aug 04, 2010 8.009 8.037 7.960 8.026 213,643 +0.02(+0.24%)
Aug 03, 2010 8.049 8.049 7.986 8.006 3,000,298 -0.06(-0.73%)
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.