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

Global Tech Ishares ETF (NY: IXN )

73.87 +1.01 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jul 30, 2010 7.897 7.916 7.796 7.897 558,255 -0.02(-0.28%)
Jul 29, 2010 8.026 8.031 7.855 7.919 199,061 -0.04(-0.52%)
Jul 28, 2010 7.987 8.038 7.943 7.960 221,937 -0.05(-0.62%)
Jul 27, 2010 8.044 8.044 7.985 8.010 376,200 -0.01(-0.15%)
Jul 26, 2010 7.976 8.022 7.931 8.022 123,807 +0.07(+0.87%)
Jul 23, 2010 7.868 7.966 7.868 7.953 104,319 +0.04(+0.52%)
Jul 22, 2010 7.816 7.932 7.816 7.912 223,014 +0.21(+2.68%)
Jul 21, 2010 7.874 7.874 7.694 7.705 182,585 -0.11(-1.43%)
Jul 20, 2010 7.646 7.817 7.593 7.816 278,084 +0.05(+0.68%)
Jul 19, 2010 7.728 7.781 7.677 7.764 202,285 +0.09(+1.22%)
Jul 16, 2010 7.670 7.846 7.665 7.670 615,718 -0.26(-3.26%)
Jul 15, 2010 7.909 7.937 7.808 7.928 895,861 +0.02(+0.30%)
Jul 14, 2010 7.866 7.959 7.857 7.904 1,574,365 +0.06(+0.79%)
Jul 13, 2010 7.790 7.865 7.759 7.843 367,107 +0.11(+1.37%)
Jul 12, 2010 7.674 7.752 7.673 7.737 112,301 +0.04(+0.55%)
Jul 09, 2010 7.695 7.695 7.617 7.695 85,901 +0.06(+0.79%)
Jul 08, 2010 7.646 7.665 7.564 7.634 440,930 +0.04(+0.48%)
Jul 07, 2010 7.400 7.608 7.388 7.598 187,616 +0.25(+3.35%)
Jul 06, 2010 7.460 7.476 7.303 7.351 418,388 +0.06(+0.80%)
Jul 02, 2010 7.293 7.335 7.224 7.293 212,114 +0.00(+0.06%)
Jul 01, 2010 7.318 7.334 7.174 7.288 845,037 -0.01(-0.10%)
Jun 30, 2010 7.410 7.443 7.276 7.296 631,429 -0.10(-1.34%)
Jun 29, 2010 7.599 7.599 7.345 7.395 1,289,055 -0.32(-4.16%)
Jun 25, 2010 7.715 7.769 7.664 7.715 381,367 -0.04(-0.49%)
Jun 24, 2010 7.830 7.872 7.743 7.753 631,443 -0.12(-1.47%)
Jun 23, 2010 7.881 7.940 7.816 7.869 587,825 -0.04(-0.50%)
Jun 22, 2010 8.019 8.054 7.900 7.909 245,808 -0.09(-1.18%)
Jun 21, 2010 8.138 8.138 7.969 8.003 136,942 -0.04(-0.46%)
Jun 18, 2010 8.039 8.061 8.010 8.039 155,797 +0.00(+0.00%)
Jun 17, 2010 8.026 8.047 7.954 8.039 232,762 +0.04(+0.44%)
Jun 16, 2010 7.947 8.032 7.925 8.004 473,458 +0.03(+0.42%)
Jun 15, 2010 7.826 7.986 7.807 7.971 194,464 +0.24(+3.04%)
Jun 14, 2010 7.813 7.858 7.732 7.735 1,251,527 -0.02(-0.26%)
Jun 11, 2010 7.648 7.756 7.601 7.756 151,344 +0.08(+1.00%)
Jun 10, 2010 7.589 7.687 7.573 7.679 166,118 +0.20(+2.61%)
Jun 09, 2010 7.588 7.649 7.456 7.484 317,996 -0.07(-0.93%)
Jun 08, 2010 7.550 7.554 7.428 7.554 249,711 +0.05(+0.64%)
Jun 07, 2010 7.664 7.690 7.501 7.506 285,998 -0.17(-2.17%)
Jun 04, 2010 7.672 7.846 7.631 7.672 173,608 -0.26(-3.32%)
Jun 03, 2010 7.890 7.940 7.855 7.936 193,999 +0.10(+1.21%)
Jun 02, 2010 7.707 7.854 7.671 7.841 300,937 +0.15(+1.96%)
Jun 01, 2010 7.680 7.839 7.680 7.690 1,185,664 -0.08(-1.05%)
May 28, 2010 7.772 7.845 7.710 7.772 262,961 -0.08(-0.97%)
May 27, 2010 7.707 7.848 7.703 7.848 240,272 +0.29(+3.83%)
May 26, 2010 7.691 7.756 7.544 7.558 465,770 -0.05(-0.60%)
May 25, 2010 7.447 7.620 7.370 7.604 1,573,279 -0.06(-0.77%)
May 24, 2010 7.710 7.764 7.662 7.662 267,756 -0.05(-0.64%)
May 21, 2010 7.512 7.761 7.493 7.712 1,039,135 +0.08(+1.02%)
May 20, 2010 7.626 7.779 7.599 7.634 1,232,040 -0.29(-3.65%)
May 19, 2010 7.931 8.014 7.857 7.924 773,472 -0.07(-0.91%)
May 18, 2010 8.168 8.183 7.950 7.997 253,966 -0.11(-1.37%)
May 17, 2010 8.117 8.161 7.962 8.108 483,903 -0.01(-0.09%)
May 14, 2010 8.115 8.237 8.020 8.115 418,573 -0.16(-1.91%)
May 13, 2010 8.379 8.430 8.273 8.273 374,413 -0.11(-1.36%)
May 12, 2010 8.177 8.399 8.177 8.387 256,798 +0.15(+1.86%)
May 11, 2010 8.320 8.349 8.221 8.234 383,305 -0.08(-0.95%)
May 10, 2010 8.270 8.314 8.243 8.313 776,639 +0.42(+5.32%)
May 07, 2010 7.960 8.146 7.748 7.893 1,756,929 -0.15(-1.85%)
May 06, 2010 8.327 8.624 7.895 8.042 1,169,788 -0.31(-3.66%)
May 05, 2010 8.329 8.403 8.307 8.348 680,317 -0.07(-0.83%)
May 04, 2010 8.557 8.560 8.357 8.418 881,429 -0.26(-3.01%)
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.