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 28, 2008 5.194 5.216 5.145 5.190 103,476 -0.04(-0.70%)
Nov 26, 2008 4.971 5.256 4.957 5.227 234,588 +0.17(+3.41%)
Nov 25, 2008 5.117 5.174 4.928 5.054 414,181 +0.02(+0.35%)
Nov 24, 2008 4.823 5.158 4.823 5.037 363,476 +0.27(+5.67%)
Nov 21, 2008 4.562 4.773 4.531 4.766 665,805 +0.19(+4.15%)
Nov 20, 2008 4.746 4.870 4.531 4.576 409,104 -0.13(-2.85%)
Nov 19, 2008 5.027 5.069 4.711 4.711 209,478 -0.36(-7.01%)
Nov 18, 2008 4.955 5.072 4.874 5.066 106,309 +0.07(+1.37%)
Nov 17, 2008 5.127 5.127 4.969 4.997 167,140 -0.09(-1.78%)
Nov 14, 2008 5.389 5.389 5.078 5.088 477,345 -0.33(-6.05%)
Nov 13, 2008 5.079 5.415 4.835 5.415 201,021 +0.27(+5.35%)
Nov 12, 2008 5.284 5.300 5.116 5.140 124,057 -0.19(-3.50%)
Nov 11, 2008 5.390 5.497 5.268 5.327 424,423 -0.22(-3.94%)
Nov 10, 2008 5.570 5.667 5.439 5.545 1,013,066 -0.01(-0.16%)
Nov 07, 2008 5.395 5.592 5.395 5.554 171,499 +0.20(+3.68%)
Nov 06, 2008 5.690 5.690 5.357 5.357 421,358 -0.36(-6.29%)
Nov 05, 2008 6.099 6.131 5.710 5.716 454,863 -0.35(-5.72%)
Nov 04, 2008 5.878 6.085 5.878 6.063 223,258 +0.27(+4.59%)
Nov 03, 2008 5.851 5.870 5.755 5.797 96,710 -0.06(-1.05%)
Oct 31, 2008 5.769 5.941 5.688 5.858 709,888 +0.08(+1.39%)
Oct 30, 2008 5.735 5.858 5.693 5.778 187,796 +0.24(+4.36%)
Oct 29, 2008 5.702 5.793 5.536 5.536 775,180 -0.09(-1.56%)
Oct 28, 2008 5.130 5.670 5.130 5.624 530,924 +0.45(+8.61%)
Oct 27, 2008 5.148 5.270 5.070 5.178 313,557 -0.03(-0.54%)
Oct 24, 2008 5.221 5.346 5.056 5.206 550,328 -0.24(-4.48%)
Oct 23, 2008 5.479 5.523 5.253 5.450 467,801 -0.01(-0.16%)
Oct 22, 2008 5.671 5.719 5.367 5.459 187,529 -0.27(-4.79%)
Oct 21, 2008 5.994 5.994 5.734 5.734 1,057,114 -0.32(-5.22%)
Oct 20, 2008 5.931 6.049 5.830 6.049 189,862 +0.20(+3.50%)
Oct 17, 2008 5.785 6.064 5.702 5.845 3,020,754 -0.02(-0.34%)
Oct 16, 2008 5.665 5.865 5.360 5.865 671,286 +0.20(+3.52%)
Oct 15, 2008 6.095 6.095 5.665 5.665 270,692 -0.46(-7.47%)
Oct 14, 2008 7.884 7.884 6.039 6.123 1,562,190 -0.20(-3.21%)
Oct 13, 2008 5.754 6.326 5.690 6.326 2,198,125 +0.64(+11.24%)
Oct 10, 2008 5.434 5.947 5.414 5.686 1,681,178 -0.10(-1.74%)
Oct 09, 2008 5.918 6.114 5.656 5.787 467,137 -0.18(-3.02%)
Oct 08, 2008 5.927 6.147 5.808 5.968 845,508 -0.09(-1.45%)
Oct 07, 2008 6.340 6.408 6.019 6.055 1,688,868 -0.35(-5.48%)
Oct 06, 2008 6.520 6.584 6.079 6.406 1,926,084 -0.30(-4.43%)
Oct 03, 2008 6.731 6.976 6.577 6.703 0 -0.04(-0.54%)
Oct 02, 2008 7.024 7.248 6.709 6.739 2,240,551 -0.35(-4.89%)
Oct 01, 2008 7.179 7.277 6.944 7.086 1,634,078 -0.03(-0.41%)
Sep 30, 2008 6.906 7.154 6.886 7.115 328,342 +0.22(+3.22%)
Sep 29, 2008 7.447 7.447 6.821 6.893 962,306 -0.64(-8.44%)
Sep 26, 2008 7.505 7.530 7.363 7.529 0 -0.02(-0.29%)
Sep 25, 2008 7.441 7.635 7.441 7.551 261,552 +0.14(+1.95%)
Sep 24, 2008 7.412 7.493 7.382 7.406 187,037 -0.00(-0.06%)
Sep 23, 2008 7.483 7.602 7.347 7.410 2,322,832 -0.04(-0.59%)
Sep 22, 2008 7.632 7.650 7.454 7.454 417,267 -0.23(-2.95%)
Sep 19, 2008 7.266 7.748 7.016 7.681 0 +0.27(+3.60%)
Sep 18, 2008 7.087 7.473 7.073 7.413 555,186 +0.30(+4.15%)
Sep 17, 2008 7.486 7.542 7.118 7.118 242,962 -0.39(-5.22%)
Sep 16, 2008 7.384 7.524 7.266 7.510 265,014 +0.05(+0.65%)
Sep 15, 2008 7.650 7.650 7.456 7.461 157,329 -0.25(-3.20%)
Sep 12, 2008 7.678 7.732 7.572 7.708 205,496 +0.01(+0.11%)
Sep 11, 2008 7.577 7.700 7.480 7.700 219,850 +0.08(+1.07%)
Sep 10, 2008 7.602 7.693 7.602 7.618 216,929 +0.02(+0.25%)
Sep 09, 2008 7.781 7.781 7.564 7.599 187,468 -0.14(-1.81%)
Sep 08, 2008 7.716 7.831 7.647 7.739 201,883 +0.04(+0.51%)
Sep 05, 2008 7.672 7.732 7.594 7.700 0 -0.01(-0.19%)
Sep 04, 2008 8.002 8.002 7.714 7.714 1,302,917 -0.29(-3.60%)
Sep 03, 2008 8.123 8.141 7.988 8.002 602,826 -0.16(-1.92%)
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.