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 +2.00 (+2.82%)
Official Closing 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 (%)
Oct 30, 2009 7.629 7.630 7.431 7.440 324,063 -0.19(-2.49%)
Oct 29, 2009 7.529 7.653 7.529 7.630 406,911 +0.15(+2.01%)
Oct 28, 2009 7.561 7.623 7.466 7.479 365,350 -0.18(-2.40%)
Oct 27, 2009 7.747 7.767 7.639 7.664 210,025 -0.07(-0.91%)
Oct 26, 2009 7.731 7.870 7.702 7.734 162,931 -0.02(-0.23%)
Oct 23, 2009 7.798 7.798 7.737 7.751 250,867 -0.05(-0.66%)
Oct 22, 2009 7.756 7.814 7.680 7.803 355,521 +0.04(+0.51%)
Oct 21, 2009 7.785 7.865 7.751 7.763 283,994 -0.03(-0.41%)
Oct 20, 2009 7.751 7.795 7.751 7.795 288,864 +0.01(+0.09%)
Oct 19, 2009 7.756 7.810 7.707 7.788 254,643 +0.07(+0.91%)
Oct 16, 2009 7.763 7.763 7.667 7.718 399,667 -0.09(-1.19%)
Oct 15, 2009 7.797 7.811 7.765 7.811 251,216 -0.05(-0.60%)
Oct 14, 2009 7.842 7.861 7.804 7.858 497,063 +0.12(+1.57%)
Oct 13, 2009 7.721 7.748 7.656 7.737 230,668 +0.01(+0.19%)
Oct 12, 2009 7.746 7.754 7.696 7.722 393,873 +0.04(+0.57%)
Oct 09, 2009 7.579 7.687 7.569 7.678 427,814 +0.08(+1.02%)
Oct 08, 2009 7.626 7.650 7.566 7.601 354,085 +0.05(+0.72%)
Oct 07, 2009 7.525 7.549 7.494 7.546 111,172 -0.00(-0.01%)
Oct 06, 2009 7.466 7.553 7.466 7.547 222,953 +0.13(+1.76%)
Oct 05, 2009 7.387 7.434 7.360 7.416 275,218 +0.06(+0.76%)
Oct 02, 2009 7.343 7.420 7.343 7.360 185,708 -0.07(-0.92%)
Oct 01, 2009 7.602 7.602 7.408 7.428 221,756 -0.20(-2.60%)
Sep 30, 2009 7.636 7.700 7.547 7.626 164,826 +0.00(+0.01%)
Sep 29, 2009 7.672 7.691 7.598 7.626 168,800 -0.04(-0.48%)
Sep 28, 2009 7.573 7.710 7.573 7.662 303,536 +0.10(+1.31%)
Sep 25, 2009 7.558 7.602 7.529 7.563 206,844 -0.06(-0.81%)
Sep 24, 2009 7.718 7.753 7.568 7.624 210,962 -0.07(-0.86%)
Sep 23, 2009 7.748 7.817 7.675 7.690 370,097 -0.04(-0.47%)
Sep 22, 2009 7.722 7.738 7.690 7.726 280,622 +0.08(+1.11%)
Sep 21, 2009 7.627 7.684 7.602 7.642 202,138 -0.03(-0.38%)
Sep 18, 2009 7.696 7.710 7.645 7.671 387,211 +0.02(+0.23%)
Sep 17, 2009 7.678 7.710 7.624 7.653 471,598 +0.02(+0.23%)
Sep 16, 2009 7.655 7.709 7.604 7.636 317,353 +0.03(+0.38%)
Sep 15, 2009 7.572 7.617 7.532 7.607 367,601 +0.07(+0.99%)
Sep 14, 2009 7.618 7.618 7.443 7.532 730,393 -0.05(-0.71%)
Sep 11, 2009 7.611 7.655 7.534 7.586 235,156 -0.01(-0.17%)
Sep 10, 2009 7.491 7.602 7.485 7.599 118,395 +0.11(+1.53%)
Sep 09, 2009 7.446 7.525 7.435 7.485 243,090 +0.05(+0.72%)
Sep 08, 2009 7.441 7.459 7.399 7.431 304,391 +0.08(+1.11%)
Sep 04, 2009 7.269 7.357 7.249 7.349 137,445 +0.10(+1.39%)
Sep 03, 2009 7.232 7.248 7.164 7.248 146,542 +0.06(+0.83%)
Sep 02, 2009 7.175 7.233 7.159 7.188 210,887 -0.02(-0.34%)
Sep 01, 2009 7.275 7.392 7.188 7.213 166,857 -0.11(-1.48%)
Aug 31, 2009 7.295 7.322 7.259 7.322 151,549 -0.04(-0.50%)
Aug 28, 2009 7.411 7.479 7.323 7.358 159,087 +0.01(+0.18%)
Aug 27, 2009 7.317 7.348 7.218 7.345 214,143 +0.03(+0.38%)
Aug 26, 2009 7.284 7.332 7.269 7.317 141,535 +0.04(+0.56%)
Aug 25, 2009 7.327 7.343 7.263 7.276 1,566,644 -0.03(-0.36%)
Aug 24, 2009 7.317 7.367 7.284 7.303 581,641 +0.01(+0.14%)
Aug 21, 2009 7.262 7.292 7.194 7.292 257,235 +0.12(+1.73%)
Aug 20, 2009 7.104 7.181 7.104 7.168 205,900 +0.08(+1.13%)
Aug 19, 2009 6.991 7.126 6.969 7.088 207,966 +0.00(+0.01%)
Aug 18, 2009 7.039 7.093 7.001 7.088 274,384 +0.11(+1.51%)
Aug 17, 2009 7.035 7.035 6.962 6.982 673,401 -0.19(-2.63%)
Aug 14, 2009 7.240 7.243 7.110 7.171 437,944 -0.07(-0.97%)
Aug 13, 2009 7.212 7.241 7.165 7.241 252,461 +0.09(+1.29%)
Aug 12, 2009 7.054 7.219 7.035 7.149 309,172 +0.08(+1.20%)
Aug 11, 2009 7.088 7.089 7.035 7.064 249,062 -0.06(-0.90%)
Aug 10, 2009 7.092 7.160 7.076 7.129 977,533 -0.04(-0.59%)
Aug 07, 2009 7.218 7.228 7.150 7.171 334,631 +0.07(+0.95%)
Aug 06, 2009 7.178 7.216 7.085 7.104 800,566 -0.05(-0.76%)
Aug 05, 2009 7.248 7.248 7.117 7.158 317,969 -0.07(-0.95%)
Aug 04, 2009 7.222 7.237 7.177 7.226 435,359 -0.02(-0.26%)
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.