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

Global Tech Ishares ETF (NY: IXN )

70.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 8.917 9.002 8.806 8.838 251,624 -0.02(-0.28%)
Apr 29, 2008 8.876 8.910 8.812 8.863 684,532 -0.02(-0.28%)
Apr 28, 2008 8.847 8.930 8.847 8.888 321,008 +0.01(+0.13%)
Apr 25, 2008 8.898 8.932 8.774 8.876 147,258 -0.05(-0.59%)
Apr 24, 2008 8.840 8.984 8.772 8.929 345,440 +0.10(+1.18%)
Apr 23, 2008 8.743 8.864 8.743 8.825 122,825 +0.08(+0.87%)
Apr 22, 2008 8.806 8.818 8.671 8.749 344,202 -0.11(-1.24%)
Apr 21, 2008 8.784 8.859 8.741 8.859 142,277 +0.09(+0.98%)
Apr 18, 2008 8.707 8.810 8.677 8.772 284,712 +0.26(+3.00%)
Apr 17, 2008 8.528 8.541 8.448 8.517 224,085 -0.04(-0.43%)
Apr 16, 2008 8.423 8.591 8.423 8.553 6,185,161 +0.24(+2.92%)
Apr 15, 2008 8.344 8.344 8.224 8.310 167,332 -0.00(-0.06%)
Apr 14, 2008 8.299 8.389 8.299 8.315 127,307 -0.01(-0.11%)
Apr 11, 2008 8.446 8.477 8.324 8.324 366,725 -0.22(-2.57%)
Apr 10, 2008 8.430 8.581 8.430 8.543 164,882 +0.13(+1.55%)
Apr 09, 2008 8.487 8.487 8.384 8.413 236,729 -0.05(-0.57%)
Apr 08, 2008 8.509 8.529 8.455 8.461 177,821 -0.09(-1.09%)
Apr 07, 2008 8.655 8.667 8.550 8.555 210,046 +0.00(+0.05%)
Apr 04, 2008 8.541 8.632 8.499 8.550 159,416 +0.01(+0.09%)
Apr 03, 2008 8.495 8.610 8.461 8.543 111,522 +0.02(+0.29%)
Apr 02, 2008 8.565 8.622 8.490 8.518 168,310 -0.01(-0.17%)
Apr 01, 2008 8.349 8.555 8.349 8.533 125,890 +0.27(+3.22%)
Mar 31, 2008 8.224 8.292 8.198 8.267 269,570 +0.05(+0.62%)
Mar 28, 2008 8.256 8.315 8.194 8.216 142,434 -0.02(-0.21%)
Mar 27, 2008 8.388 8.388 8.201 8.233 342,095 -0.18(-2.19%)
Mar 26, 2008 8.499 8.499 8.356 8.417 359,487 -0.07(-0.88%)
Mar 25, 2008 8.473 8.527 8.406 8.492 203,724 +0.07(+0.85%)
Mar 24, 2008 8.294 8.493 8.294 8.420 93,734 +0.18(+2.15%)
Mar 21, 2008 8.081 8.243 8.033 8.243 548,036 +0.00(+0.00%)
Mar 20, 2008 8.081 8.243 8.033 8.243 548,036 +0.23(+2.84%)
Mar 19, 2008 8.306 8.307 8.015 8.015 513,019 -0.26(-3.18%)
Mar 18, 2008 8.125 8.322 8.102 8.278 249,045 +0.34(+4.27%)
Mar 17, 2008 7.824 8.037 7.824 7.939 319,728 -0.14(-1.70%)
Mar 14, 2008 8.261 8.261 7.983 8.077 188,925 -0.12(-1.50%)
Mar 13, 2008 8.118 8.287 8.030 8.199 2,104,911 -0.01(-0.18%)
Mar 12, 2008 8.220 8.329 8.188 8.214 161,215 +0.00(+0.04%)
Mar 11, 2008 8.087 8.235 8.040 8.211 197,730 +0.25(+3.14%)
Mar 10, 2008 8.058 8.103 7.961 7.961 310,362 -0.08(-0.96%)
Mar 07, 2008 8.011 8.163 7.967 8.039 437,060 -0.10(-1.22%)
Mar 06, 2008 8.239 8.242 8.097 8.138 6,419,756 -0.06(-0.77%)
Mar 05, 2008 8.227 8.290 8.159 8.201 251,303 +0.02(+0.29%)
Mar 04, 2008 8.119 8.178 8.020 8.178 402,550 +0.01(+0.14%)
Mar 03, 2008 8.185 8.214 8.053 8.166 297,622 -0.08(-0.97%)
Feb 29, 2008 8.392 8.392 8.205 8.246 235,128 -0.21(-2.45%)
Feb 28, 2008 8.511 8.511 8.435 8.454 127,259 -0.10(-1.11%)
Feb 27, 2008 8.370 8.575 8.370 8.549 107,417 +0.07(+0.86%)
Feb 26, 2008 8.427 8.518 8.325 8.476 470,038 +0.09(+1.06%)
Feb 25, 2008 8.261 8.389 8.261 8.387 257,255 +0.08(+0.96%)
Feb 22, 2008 8.277 8.309 8.166 8.308 209,704 +0.04(+0.42%)
Feb 21, 2008 8.411 8.438 8.236 8.273 673,674 +0.01(+0.14%)
Feb 20, 2008 8.191 8.318 8.184 8.261 535,125 +0.08(+1.04%)
Feb 19, 2008 8.322 8.373 8.172 8.176 239,904 -0.05(-0.57%)
Feb 18, 2008 8.280 8.290 8.204 8.223 0 +0.00(+0.00%)
Feb 15, 2008 8.280 8.290 8.204 8.223 128,627 -0.06(-0.71%)
Feb 14, 2008 8.445 8.445 8.245 8.281 394,093 -0.09(-1.07%)
Feb 13, 2008 8.299 8.429 8.264 8.370 146,416 +0.15(+1.80%)
Feb 12, 2008 8.232 8.316 8.138 8.223 296,938 +0.03(+0.41%)
Feb 11, 2008 8.145 8.207 8.062 8.189 176,178 +0.12(+1.50%)
Feb 08, 2008 7.868 8.121 7.868 8.068 171,731 +0.11(+1.42%)
Feb 07, 2008 7.920 8.075 7.893 7.955 750,693 -0.10(-1.20%)
Feb 06, 2008 8.176 8.258 8.039 8.052 229,887 -0.10(-1.25%)
Feb 05, 2008 8.289 8.334 8.154 8.154 351,865 -0.27(-3.19%)
Feb 04, 2008 8.568 8.568 8.423 8.423 224,414 -0.14(-1.59%)
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.