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 30, 2009 7.754 7.784 7.699 7.756 432,397 +0.00(+0.06%)
Nov 27, 2009 7.728 7.775 7.669 7.751 120,385 -0.12(-1.56%)
Nov 25, 2009 7.860 7.899 7.860 7.874 339,734 +0.02(+0.26%)
Nov 24, 2009 7.862 7.880 7.817 7.854 124,428 -0.03(-0.35%)
Nov 23, 2009 7.862 7.934 7.832 7.881 156,358 +0.11(+1.43%)
Nov 20, 2009 7.741 7.793 7.730 7.770 139,093 -0.05(-0.65%)
Nov 19, 2009 7.896 7.906 7.769 7.821 300,349 -0.14(-1.82%)
Nov 18, 2009 7.982 7.995 7.925 7.966 971,370 -0.02(-0.26%)
Nov 17, 2009 7.952 7.988 7.934 7.987 257,194 -0.01(-0.11%)
Nov 16, 2009 7.953 8.019 7.934 7.995 226,599 +0.09(+1.18%)
Nov 13, 2009 7.845 7.915 7.845 7.902 150,407 +0.08(+1.08%)
Nov 12, 2009 7.841 7.895 7.795 7.818 117,615 -0.06(-0.72%)
Nov 11, 2009 7.886 7.919 7.837 7.874 223,014 +0.04(+0.56%)
Nov 10, 2009 7.814 7.854 7.787 7.830 308,413 -0.01(-0.17%)
Nov 09, 2009 7.748 7.843 7.747 7.843 236,989 +0.18(+2.40%)
Nov 06, 2009 7.621 7.688 7.574 7.659 164,456 +0.02(+0.21%)
Nov 05, 2009 7.621 7.659 7.582 7.643 1,139,096 +0.11(+1.49%)
Nov 04, 2009 7.493 7.598 7.493 7.531 499,964 +0.06(+0.84%)
Nov 03, 2009 7.386 7.469 7.386 7.468 289,322 +0.01(+0.20%)
Nov 02, 2009 7.412 7.526 7.383 7.453 662,724 +0.01(+0.18%)
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%)
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.