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

Global Tech Ishares ETF (NY: IXN )

70.75 -0.09 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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, 2010 8.769 8.769 8.585 8.598 216,845 -0.15(-1.68%)
Apr 29, 2010 8.712 8.748 8.671 8.745 285,102 +0.09(+1.02%)
Apr 28, 2010 8.697 8.703 8.576 8.656 334,583 +0.01(+0.08%)
Apr 27, 2010 8.813 8.817 8.626 8.649 393,648 -0.20(-2.23%)
Apr 26, 2010 8.862 8.877 8.823 8.846 303,899 +0.00(+0.05%)
Apr 23, 2010 8.801 8.842 8.762 8.842 1,078,185 +0.05(+0.53%)
Apr 22, 2010 8.688 8.798 8.626 8.795 305,369 -0.01(-0.08%)
Apr 21, 2010 8.827 8.832 8.748 8.802 319,720 +0.05(+0.61%)
Apr 20, 2010 8.772 8.772 8.703 8.749 529,800 +0.05(+0.53%)
Apr 19, 2010 8.690 8.712 8.608 8.703 422,834 -0.01(-0.10%)
Apr 16, 2010 8.817 8.822 8.653 8.712 583,276 -0.14(-1.59%)
Apr 15, 2010 8.822 8.861 8.805 8.852 460,414 +0.04(+0.41%)
Apr 14, 2010 8.776 8.817 8.743 8.816 463,485 +0.18(+2.06%)
Apr 13, 2010 8.637 8.662 8.576 8.637 1,023,088 -0.00(-0.02%)
Apr 12, 2010 8.640 8.649 8.611 8.639 899,056 +0.02(+0.28%)
Apr 09, 2010 8.582 8.623 8.541 8.614 909,084 +0.05(+0.60%)
Apr 08, 2010 8.526 8.571 8.484 8.563 456,330 -0.01(-0.09%)
Apr 07, 2010 8.593 8.614 8.531 8.570 379,311 -0.04(-0.51%)
Apr 06, 2010 8.592 8.626 8.548 8.614 396,726 +0.01(+0.14%)
Apr 05, 2010 8.567 8.604 8.547 8.602 173,328 +0.09(+1.06%)
Apr 01, 2010 8.529 8.512 8.512 8.512 373,469 +0.05(+0.64%)
Mar 31, 2010 8.490 8.520 8.457 8.457 1,515,439 -0.06(-0.65%)
Mar 30, 2010 8.494 8.528 8.453 8.513 261,716 +0.04(+0.45%)
Mar 29, 2010 8.481 8.513 8.459 8.475 294,405 +0.02(+0.25%)
Mar 26, 2010 8.487 8.508 8.400 8.454 549,527 +0.01(+0.09%)
Mar 25, 2010 8.479 8.545 8.446 8.446 360,487 +0.04(+0.50%)
Mar 24, 2010 8.450 8.450 8.403 8.403 381,185 -0.07(-0.83%)
Mar 23, 2010 8.371 8.475 8.371 8.474 205,832 +0.11(+1.28%)
Mar 22, 2010 8.298 8.406 8.262 8.367 365,398 +0.05(+0.54%)
Mar 19, 2010 8.446 8.446 8.303 8.322 201,153 -0.07(-0.80%)
Mar 18, 2010 8.392 8.398 8.357 8.389 326,635 -0.01(-0.09%)
Mar 17, 2010 8.343 8.434 8.343 8.396 370,337 +0.05(+0.63%)
Mar 16, 2010 8.317 8.352 8.269 8.343 702,424 +0.07(+0.84%)
Mar 15, 2010 8.232 8.283 8.222 8.274 495,600 -0.04(-0.50%)
Mar 12, 2010 8.342 8.342 8.291 8.316 411,555 +0.01(+0.16%)
Mar 11, 2010 8.254 8.303 8.224 8.303 1,019,182 +0.03(+0.35%)
Mar 10, 2010 8.209 8.285 8.209 8.273 323,735 +0.07(+0.86%)
Mar 09, 2010 8.168 8.251 8.158 8.203 255,881 +0.02(+0.25%)
Mar 08, 2010 8.153 8.193 8.153 8.183 216,790 +0.05(+0.63%)
Mar 05, 2010 8.080 8.143 8.047 8.131 264,684 +0.11(+1.39%)
Mar 04, 2010 8.031 8.031 7.949 8.020 427,322 +0.01(+0.13%)
Mar 03, 2010 8.045 8.051 7.991 8.010 214,574 +0.02(+0.29%)
Mar 02, 2010 8.022 8.047 7.965 7.987 216,291 +0.01(+0.15%)
Mar 01, 2010 7.918 7.981 7.911 7.975 1,750,978 +0.10(+1.21%)
Feb 26, 2010 7.865 7.881 7.812 7.880 184,163 +0.03(+0.41%)
Feb 25, 2010 7.745 7.848 7.700 7.848 396,651 -0.03(-0.43%)
Feb 24, 2010 7.827 7.900 7.817 7.881 151,535 +0.07(+0.84%)
Feb 23, 2010 7.944 7.944 7.767 7.816 1,041,167 -0.10(-1.31%)
Feb 22, 2010 7.933 7.946 7.902 7.919 265,963 +0.01(+0.13%)
Feb 19, 2010 7.887 7.947 7.864 7.909 1,311,741 -0.06(-0.70%)
Feb 18, 2010 7.868 7.972 7.868 7.965 241,380 +0.07(+0.93%)
Feb 17, 2010 7.921 7.921 7.876 7.892 285,820 +0.03(+0.37%)
Feb 16, 2010 7.773 7.865 7.773 7.862 772,918 +0.12(+1.57%)
Feb 12, 2010 7.626 7.741 7.741 7.741 738,047 -0.02(-0.28%)
Feb 11, 2010 7.694 7.769 7.628 7.763 728,430 +0.10(+1.36%)
Feb 10, 2010 7.694 7.713 7.621 7.659 1,283,258 -0.03(-0.41%)
Feb 09, 2010 7.691 7.754 7.614 7.691 1,377,406 +0.10(+1.34%)
Feb 08, 2010 7.656 7.680 7.589 7.589 384,099 -0.03(-0.36%)
Feb 05, 2010 7.572 7.634 7.484 7.617 592,811 +0.03(+0.37%)
Feb 04, 2010 7.750 7.775 7.589 7.589 495,264 -0.23(-2.90%)
Feb 03, 2010 7.800 7.843 7.775 7.816 508,172 +0.02(+0.28%)
Feb 02, 2010 7.748 7.820 7.703 7.794 647,833 +0.08(+1.06%)
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.