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

Global Tech Ishares ETF (NY: IXN )

74.19 +0.30 (+0.41%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 13, 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 (%)
Dec 29, 2006 8.520 8.552 8.515 8.524 82,787 +0.02(+0.26%)
Dec 28, 2006 8.506 8.531 8.476 8.502 110,154 -0.03(-0.39%)
Dec 27, 2006 8.495 8.536 8.490 8.536 170,363 +0.07(+0.83%)
Dec 26, 2006 8.444 8.465 8.419 8.465 43,788 +0.02(+0.26%)
Dec 22, 2006 8.496 8.496 8.430 8.444 38,314 -0.03(-0.34%)
Dec 21, 2006 8.543 8.543 8.441 8.473 49,945 -0.06(-0.74%)
Dec 20, 2006 8.543 8.581 8.524 8.536 80,734 +0.03(+0.33%)
Dec 19, 2006 8.514 8.550 8.449 8.508 151,206 -0.06(-0.75%)
Dec 18, 2006 8.660 8.660 8.544 8.572 94,418 -0.01(-0.07%)
Dec 15, 2006 8.623 8.636 8.577 8.578 222,361 +0.01(+0.14%)
Dec 14, 2006 8.541 8.607 8.521 8.566 190,889 +0.04(+0.51%)
Dec 13, 2006 8.543 8.543 8.484 8.522 67,050 +0.04(+0.52%)
Dec 12, 2006 8.531 8.531 8.461 8.479 36,946 -0.05(-0.58%)
Dec 11, 2006 8.514 8.578 8.514 8.528 84,155 +0.01(+0.10%)
Dec 08, 2006 8.517 8.544 8.473 8.520 208,677 +0.01(+0.14%)
Dec 07, 2006 8.609 8.609 8.508 8.508 37,630 -0.06(-0.75%)
Dec 06, 2006 8.579 8.593 8.550 8.572 175,836 -0.04(-0.44%)
Dec 05, 2006 8.594 8.610 8.582 8.610 86,892 +0.02(+0.24%)
Dec 04, 2006 8.484 8.610 8.482 8.590 61,577 +0.13(+1.50%)
Dec 01, 2006 8.474 8.543 8.419 8.462 79,366 -0.09(-1.09%)
Nov 30, 2006 8.550 8.566 8.509 8.556 95,102 +0.05(+0.58%)
Nov 29, 2006 8.550 8.550 8.477 8.506 305,833 +0.07(+0.87%)
Nov 28, 2006 8.392 8.442 8.382 8.433 389,988 -0.00(-0.05%)
Nov 27, 2006 8.579 8.587 8.429 8.438 362,620 -0.19(-2.19%)
Nov 24, 2006 8.609 8.647 8.593 8.626 79,366 -0.02(-0.19%)
Nov 22, 2006 8.594 8.653 8.578 8.642 187,468 +0.01(+0.10%)
Nov 21, 2006 8.536 8.634 8.536 8.634 249,729 +0.08(+0.96%)
Nov 20, 2006 8.521 8.568 8.502 8.552 140,258 -0.00(-0.03%)
Nov 17, 2006 8.521 8.556 8.511 8.555 114,943 -0.00(-0.05%)
Nov 16, 2006 8.547 8.594 8.520 8.559 393,409 +0.01(+0.15%)
Nov 15, 2006 8.556 8.585 8.520 8.546 236,729 +0.03(+0.31%)
Nov 14, 2006 8.448 8.520 8.395 8.520 233,308 +0.12(+1.37%)
Nov 13, 2006 8.353 8.411 8.353 8.404 198,415 +0.08(+0.93%)
Nov 10, 2006 8.338 8.351 8.306 8.327 64,998 +0.05(+0.62%)
Nov 09, 2006 8.382 8.391 8.275 8.275 277,097 -0.03(-0.39%)
Nov 08, 2006 8.229 8.335 8.229 8.308 205,941 +0.02(+0.28%)
Nov 07, 2006 8.280 8.343 8.274 8.284 166,942 +0.02(+0.23%)
Nov 06, 2006 8.154 8.270 8.154 8.265 81,418 +0.11(+1.38%)
Nov 03, 2006 8.192 8.210 8.100 8.153 135,469 -0.02(-0.30%)
Nov 02, 2006 8.178 8.178 8.135 8.178 89,628 -0.00(-0.05%)
Nov 01, 2006 8.287 8.309 8.167 8.182 82,102 -0.08(-0.92%)
Oct 31, 2006 8.214 8.274 8.214 8.258 94,418 +0.04(+0.43%)
Oct 30, 2006 8.141 8.243 8.134 8.223 132,048 +0.05(+0.66%)
Oct 27, 2006 8.273 8.283 8.153 8.169 92,365 -0.15(-1.86%)
Oct 26, 2006 8.316 8.337 8.259 8.324 148,469 +0.04(+0.46%)
Oct 25, 2006 8.221 8.286 8.214 8.286 162,837 +0.04(+0.46%)
Oct 24, 2006 8.251 8.273 8.223 8.248 175,836 -0.05(-0.65%)
Oct 23, 2006 8.226 8.309 8.214 8.302 185,415 +0.08(+0.92%)
Oct 20, 2006 8.214 8.230 8.185 8.226 107,417 +0.02(+0.27%)
Oct 19, 2006 8.148 8.214 8.134 8.204 175,836 -0.01(-0.12%)
Oct 18, 2006 8.309 8.309 8.186 8.214 201,151 -0.03(-0.39%)
Oct 17, 2006 8.229 8.246 8.194 8.246 139,574 -0.09(-1.09%)
Oct 16, 2006 8.341 8.365 8.327 8.337 220,309 +0.03(+0.39%)
Oct 13, 2006 8.243 8.319 8.243 8.305 170,363 +0.06(+0.74%)
Oct 12, 2006 8.199 8.246 8.169 8.243 168,310 +0.10(+1.17%)
Oct 11, 2006 8.109 8.204 8.109 8.148 144,364 +0.01(+0.16%)
Oct 10, 2006 8.126 8.144 8.104 8.135 95,102 +0.01(+0.16%)
Oct 09, 2006 8.097 8.142 8.075 8.122 211,414 +0.00(+0.05%)
Oct 06, 2006 8.088 8.126 8.080 8.118 367,410 -0.04(-0.43%)
Oct 05, 2006 8.126 8.159 8.104 8.153 540,510 +0.03(+0.36%)
Oct 04, 2006 7.988 8.144 7.983 8.123 648,612 +0.13(+1.57%)
Oct 03, 2006 7.983 8.104 7.931 7.998 777,240 -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.