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 (%)
Nov 30, 2007 9.736 9.752 9.518 9.611 186,783 -0.05(-0.53%)
Nov 29, 2007 9.607 9.693 9.588 9.663 1,079,994 +0.10(+0.99%)
Nov 28, 2007 9.454 9.652 9.437 9.568 240,150 +0.24(+2.60%)
Nov 27, 2007 9.321 9.356 9.226 9.325 176,521 +0.11(+1.19%)
Nov 26, 2007 9.451 9.478 9.215 9.215 188,494 -0.15(-1.59%)
Nov 23, 2007 9.361 9.380 9.304 9.364 35,577 +0.10(+1.12%)
Nov 21, 2007 9.265 9.399 9.171 9.261 656,138 -0.16(-1.69%)
Nov 20, 2007 9.493 9.557 9.256 9.420 330,463 +0.05(+0.58%)
Nov 19, 2007 9.432 9.483 9.332 9.366 162,837 -0.12(-1.29%)
Nov 16, 2007 9.480 9.489 9.354 9.488 306,517 +0.09(+0.93%)
Nov 15, 2007 9.492 9.540 9.318 9.401 547,352 -0.12(-1.23%)
Nov 14, 2007 9.727 9.727 9.483 9.518 285,307 -0.03(-0.35%)
Nov 13, 2007 9.372 9.568 9.354 9.551 534,010 +0.34(+3.68%)
Nov 12, 2007 9.318 9.436 9.208 9.212 303,780 -0.20(-2.14%)
Nov 09, 2007 9.579 9.720 9.379 9.414 1,927,363 -0.31(-3.19%)
Nov 08, 2007 8.993 10.23 9.532 9.724 1,102,230 -0.33(-3.26%)
Nov 07, 2007 10.23 10.26 10.04 10.05 521,352 -0.24(-2.29%)
Nov 06, 2007 10.24 10.29 10.14 10.29 456,354 +0.15(+1.44%)
Nov 05, 2007 10.11 10.20 10.09 10.14 359,884 -0.03(-0.30%)
Nov 02, 2007 10.21 10.21 10.05 10.17 1,674,897 +0.03(+0.33%)
Nov 01, 2007 10.23 10.25 10.10 10.14 340,042 -0.19(-1.83%)
Oct 31, 2007 10.22 10.33 10.18 10.33 783,397 +0.19(+1.85%)
Oct 30, 2007 10.06 10.18 10.06 10.14 277,097 +0.01(+0.09%)
Oct 29, 2007 10.13 10.17 10.08 10.13 302,412 +0.07(+0.70%)
Oct 26, 2007 10.09 10.09 10.00 10.06 508,353 +0.19(+1.97%)
Oct 25, 2007 9.923 9.950 9.793 9.866 322,937 +0.01(+0.06%)
Oct 24, 2007 9.910 9.917 9.720 9.860 296,938 -0.10(-1.01%)
Oct 23, 2007 9.936 9.981 9.839 9.961 407,093 +0.12(+1.23%)
Oct 22, 2007 9.746 9.842 9.711 9.839 332,516 +0.05(+0.46%)
Oct 19, 2007 9.997 9.997 9.778 9.794 385,199 -0.24(-2.36%)
Oct 18, 2007 9.972 10.03 9.921 10.03 285,991 +0.04(+0.38%)
Oct 17, 2007 10.02 10.02 9.866 9.993 342,095 +0.15(+1.48%)
Oct 16, 2007 9.832 9.895 9.817 9.847 395,461 -0.12(-1.23%)
Oct 15, 2007 10.03 10.06 9.910 9.969 448,828 -0.09(-0.86%)
Oct 12, 2007 9.942 10.06 9.936 10.06 370,146 +0.07(+0.69%)
Oct 11, 2007 10.13 10.19 9.891 9.987 946,234 -0.06(-0.64%)
Oct 10, 2007 10.04 10.08 10.00 10.05 298,306 +0.02(+0.23%)
Oct 09, 2007 10.01 10.03 9.950 10.03 264,781 +0.05(+0.50%)
Oct 08, 2007 9.945 9.991 9.939 9.978 255,887 +0.02(+0.25%)
Oct 05, 2007 9.923 10.01 9.882 9.953 896,973 +0.11(+1.08%)
Oct 04, 2007 9.807 9.850 9.758 9.847 1,572,953 +0.03(+0.34%)
Oct 03, 2007 9.911 9.911 9.749 9.813 3,720,626 -0.14(-1.42%)
Oct 02, 2007 9.968 9.986 9.882 9.955 1,653,003 +0.04(+0.44%)
Oct 01, 2007 9.847 10.00 9.844 9.911 1,778,894 +0.09(+0.88%)
Sep 28, 2007 9.902 9.902 9.772 9.825 446,091 +0.00(+0.04%)
Sep 27, 2007 9.917 9.917 9.805 9.820 1,814,472 +0.05(+0.49%)
Sep 26, 2007 9.793 9.813 9.743 9.772 1,015,338 +0.02(+0.16%)
Sep 25, 2007 9.646 9.756 9.646 9.756 358,515 +0.10(+1.03%)
Sep 24, 2007 9.680 9.741 9.629 9.657 964,708 +0.03(+0.29%)
Sep 21, 2007 9.657 9.661 9.613 9.629 246,992 +0.05(+0.56%)
Sep 20, 2007 9.582 9.617 9.543 9.575 160,784 -0.01(-0.06%)
Sep 19, 2007 9.560 9.630 9.535 9.581 448,144 +0.06(+0.68%)
Sep 18, 2007 9.379 9.535 9.321 9.516 201,151 +0.19(+2.03%)
Sep 17, 2007 9.252 9.353 9.252 9.326 281,886 -0.05(-0.55%)
Sep 14, 2007 9.354 9.389 9.325 9.378 125,890 -0.01(-0.11%)
Sep 13, 2007 9.405 9.420 9.375 9.388 441,302 -0.02(-0.26%)
Sep 12, 2007 9.411 9.481 9.396 9.413 315,411 -0.02(-0.19%)
Sep 11, 2007 9.398 9.470 9.387 9.430 738,925 +0.10(+1.03%)
Sep 10, 2007 9.416 9.416 9.237 9.334 126,575 +0.03(+0.30%)
Sep 07, 2007 9.386 9.388 9.281 9.306 567,193 -0.20(-2.15%)
Sep 06, 2007 9.452 9.530 9.408 9.511 199,783 +0.06(+0.68%)
Sep 05, 2007 9.456 9.493 9.410 9.446 155,995 -0.11(-1.20%)
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.