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

Global Tech Ishares ETF (NY: IXN )

72.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2008 8.422 8.475 8.367 8.368 106,514 -0.08(-0.93%)
Jun 27, 2008 8.479 8.498 8.346 8.447 244,362 -0.07(-0.83%)
Jun 26, 2008 8.722 8.722 8.509 8.518 244,431 -0.30(-3.39%)
Jun 25, 2008 8.713 8.912 8.713 8.817 316,826 +0.13(+1.50%)
Jun 24, 2008 8.627 8.757 8.605 8.687 103,511 +0.02(+0.25%)
Jun 23, 2008 8.731 8.766 8.664 8.665 170,482 -0.11(-1.30%)
Jun 20, 2008 8.947 8.947 8.743 8.779 307,996 -0.22(-2.41%)
Jun 19, 2008 8.925 9.047 8.849 8.995 261,791 +0.04(+0.41%)
Jun 18, 2008 9.014 9.019 8.903 8.959 293,461 -0.07(-0.78%)
Jun 17, 2008 9.112 9.124 9.012 9.029 766,495 -0.04(-0.44%)
Jun 16, 2008 9.009 9.099 8.985 9.069 216,113 +0.09(+0.99%)
Jun 13, 2008 8.922 9.047 8.863 8.979 97,601 +0.12(+1.34%)
Jun 12, 2008 8.898 8.943 8.779 8.861 222,139 +0.07(+0.76%)
Jun 11, 2008 9.020 9.020 8.794 8.794 240,429 -0.16(-1.80%)
Jun 10, 2008 9.017 9.052 8.921 8.955 134,196 -0.10(-1.10%)
Jun 09, 2008 9.101 9.101 8.918 9.054 231,626 -0.02(-0.26%)
Jun 06, 2008 9.298 9.298 9.077 9.077 328,776 -0.24(-2.60%)
Jun 05, 2008 9.238 9.373 9.218 9.320 341,129 +0.10(+1.06%)
Jun 04, 2008 9.159 9.275 9.159 9.222 441,310 +0.05(+0.51%)
Jun 03, 2008 9.235 9.297 9.131 9.175 166,912 -0.02(-0.22%)
Jun 02, 2008 9.321 9.321 9.137 9.196 192,986 -0.14(-1.55%)
May 30, 2008 9.348 9.383 9.308 9.341 691,582 +0.05(+0.58%)
May 29, 2008 9.219 9.329 9.210 9.286 370,973 +0.07(+0.81%)
May 28, 2008 9.190 9.213 9.121 9.212 270,444 +0.02(+0.24%)
May 27, 2008 9.036 9.190 9.000 9.190 305,212 +0.15(+1.62%)
May 26, 2008 9.070 9.070 8.957 9.044 0 +0.00(+0.00%)
May 23, 2008 9.070 9.070 8.957 9.044 187,323 +0.00(+0.02%)
May 22, 2008 9.061 9.127 9.033 9.042 484,751 -0.02(-0.19%)
May 21, 2008 9.174 9.273 9.029 9.060 263,720 -0.14(-1.49%)
May 20, 2008 9.288 9.288 9.161 9.197 467,500 -0.14(-1.47%)
May 19, 2008 9.393 9.457 9.330 9.335 353,448 -0.03(-0.36%)
May 16, 2008 9.396 9.396 9.262 9.368 361,267 +0.02(+0.25%)
May 15, 2008 9.219 9.370 9.181 9.345 122,855 +0.15(+1.64%)
May 14, 2008 9.212 9.308 9.171 9.194 415,050 +0.06(+0.61%)
May 13, 2008 9.150 9.165 9.102 9.138 232,283 +0.03(+0.29%)
May 12, 2008 8.988 9.126 8.988 9.112 137,923 +0.10(+1.10%)
May 09, 2008 9.000 9.038 8.940 9.013 116,630 -0.04(-0.44%)
May 08, 2008 9.070 9.114 9.023 9.052 260,785 +0.05(+0.55%)
May 07, 2008 9.066 9.203 8.991 9.003 269,014 -0.14(-1.49%)
May 06, 2008 9.063 9.145 8.991 9.139 200,757 +0.07(+0.82%)
May 05, 2008 9.089 9.104 9.036 9.064 274,726 -0.04(-0.48%)
May 02, 2008 9.140 9.142 9.024 9.108 549,889 -0.01(-0.08%)
May 01, 2008 8.886 9.115 8.885 9.115 395,077 +0.27(+3.11%)
Apr 30, 2008 8.919 9.004 8.808 8.841 251,558 -0.02(-0.28%)
Apr 29, 2008 8.879 8.912 8.814 8.865 684,352 -0.02(-0.28%)
Apr 28, 2008 8.849 8.933 8.849 8.890 320,924 +0.01(+0.13%)
Apr 25, 2008 8.900 8.934 8.776 8.879 147,219 -0.05(-0.59%)
Apr 24, 2008 8.842 8.987 8.775 8.931 345,350 +0.10(+1.18%)
Apr 23, 2008 8.745 8.867 8.745 8.827 122,793 +0.08(+0.87%)
Apr 22, 2008 8.808 8.820 8.674 8.751 344,112 -0.11(-1.24%)
Apr 21, 2008 8.786 8.861 8.743 8.861 142,240 +0.09(+0.98%)
Apr 18, 2008 8.709 8.813 8.680 8.775 284,637 +0.26(+3.00%)
Apr 17, 2008 8.531 8.544 8.450 8.519 224,027 -0.04(-0.43%)
Apr 16, 2008 8.425 8.593 8.425 8.555 6,183,539 +0.24(+2.92%)
Apr 15, 2008 8.346 8.346 8.226 8.312 167,288 -0.00(-0.06%)
Apr 14, 2008 8.301 8.392 8.301 8.317 127,273 -0.01(-0.11%)
Apr 11, 2008 8.449 8.479 8.326 8.326 366,629 -0.22(-2.57%)
Apr 10, 2008 8.433 8.583 8.433 8.545 164,839 +0.13(+1.55%)
Apr 09, 2008 8.490 8.490 8.386 8.415 236,667 -0.05(-0.57%)
Apr 08, 2008 8.512 8.531 8.457 8.463 177,774 -0.09(-1.09%)
Apr 07, 2008 8.658 8.669 8.553 8.557 209,991 +0.00(+0.05%)
Apr 04, 2008 8.544 8.634 8.501 8.553 159,374 +0.01(+0.09%)
Apr 03, 2008 8.497 8.612 8.463 8.545 111,493 +0.02(+0.29%)
Apr 02, 2008 8.567 8.624 8.493 8.520 168,266 -0.01(-0.17%)
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.