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

Global Tech Ishares ETF (NY: IXN )

73.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jan 30, 2009 5.241 5.241 5.135 5.136 0 -0.16(-3.09%)
Jan 29, 2009 5.455 5.455 5.296 5.299 84,181 -0.16(-2.95%)
Jan 28, 2009 5.323 5.605 5.323 5.460 62,080 +0.17(+3.29%)
Jan 27, 2009 5.281 5.346 5.249 5.286 53,906 +0.09(+1.77%)
Jan 26, 2009 5.151 5.300 5.140 5.194 161,016 -0.01(-0.25%)
Jan 23, 2009 5.010 5.244 5.009 5.208 595,020 +0.09(+1.68%)
Jan 22, 2009 5.107 5.544 5.032 5.121 161,378 -0.10(-1.99%)
Jan 21, 2009 5.023 5.250 5.023 5.225 252,030 +0.21(+4.29%)
Jan 20, 2009 5.228 5.228 5.006 5.010 56,041 -0.26(-4.99%)
Jan 16, 2009 5.327 5.327 5.151 5.273 139,394 +0.03(+0.64%)
Jan 15, 2009 5.142 5.260 5.058 5.240 132,985 +0.08(+1.64%)
Jan 14, 2009 5.367 5.367 5.117 5.155 218,712 -0.22(-4.08%)
Jan 13, 2009 5.323 5.408 5.256 5.374 1,066,195 +0.01(+0.14%)
Jan 12, 2009 5.417 5.454 5.345 5.367 153,546 -0.12(-2.24%)
Jan 09, 2009 5.477 5.547 5.449 5.490 40,712 -0.12(-2.14%)
Jan 08, 2009 5.529 5.610 5.516 5.610 43,516 +0.02(+0.29%)
Jan 07, 2009 5.705 5.705 5.554 5.593 186,228 -0.17(-2.87%)
Jan 06, 2009 5.557 5.796 5.557 5.759 231,058 +0.20(+3.63%)
Jan 05, 2009 5.605 5.627 5.548 5.557 207,679 -0.01(-0.26%)
Jan 02, 2009 5.412 5.573 5.411 5.572 0 +0.16(+3.00%)
Jan 01, 2009 5.327 5.449 5.327 5.409 0 +0.00(+0.00%)
Dec 31, 2008 5.327 5.449 5.327 5.409 320,978 +0.05(+0.84%)
Dec 30, 2008 5.203 5.364 5.203 5.364 419,661 +0.18(+3.56%)
Dec 29, 2008 5.228 5.260 5.134 5.180 283,577 -0.06(-1.06%)
Dec 26, 2008 5.313 5.313 5.184 5.235 139,524 +0.03(+0.59%)
Dec 24, 2008 5.140 5.629 5.117 5.205 369,817 +0.03(+0.51%)
Dec 23, 2008 5.189 5.297 5.153 5.178 387,710 -0.07(-1.28%)
Dec 22, 2008 5.332 5.355 5.186 5.246 560,745 -0.20(-3.68%)
Dec 19, 2008 5.358 5.500 5.358 5.446 652,170 +0.05(+0.98%)
Dec 18, 2008 5.466 5.538 5.336 5.393 524,691 -0.14(-2.48%)
Dec 17, 2008 5.517 5.559 5.417 5.531 1,868,758 -0.04(-0.63%)
Dec 16, 2008 5.370 5.631 5.360 5.566 579,480 +0.26(+4.88%)
Dec 15, 2008 5.368 5.374 5.232 5.307 607,545 -0.01(-0.27%)
Dec 12, 2008 5.229 5.339 5.204 5.322 270,526 +0.09(+1.76%)
Dec 11, 2008 5.411 5.439 5.229 5.229 354,085 -0.22(-4.10%)
Dec 10, 2008 5.342 5.494 5.342 5.453 603,331 +0.15(+2.84%)
Dec 09, 2008 5.316 5.480 5.058 5.303 392,006 -0.06(-1.14%)
Dec 08, 2008 5.170 5.409 5.079 5.364 137,021 +0.31(+6.07%)
Dec 05, 2008 4.883 5.104 4.746 5.057 430,735 +0.17(+3.41%)
Dec 04, 2008 5.091 5.091 4.824 4.890 122,909 -0.22(-4.26%)
Dec 03, 2008 4.947 5.130 4.767 5.108 3,962,228 +0.09(+1.84%)
Dec 02, 2008 4.870 5.016 4.852 5.016 292,852 +0.15(+3.00%)
Dec 01, 2008 5.170 5.170 4.870 4.870 306,826 -0.32(-6.20%)
Nov 28, 2008 5.196 5.217 5.146 5.191 103,449 -0.04(-0.70%)
Nov 26, 2008 4.972 5.257 4.958 5.228 234,526 +0.17(+3.41%)
Nov 25, 2008 5.118 5.175 4.930 5.055 414,072 +0.02(+0.35%)
Nov 24, 2008 4.824 5.159 4.824 5.038 363,380 +0.27(+5.67%)
Nov 21, 2008 4.563 4.774 4.532 4.767 665,631 +0.19(+4.15%)
Nov 20, 2008 4.747 4.871 4.532 4.577 408,997 -0.13(-2.85%)
Nov 19, 2008 5.028 5.071 4.712 4.712 209,423 -0.36(-7.01%)
Nov 18, 2008 4.956 5.073 4.876 5.067 106,281 +0.07(+1.37%)
Nov 17, 2008 5.129 5.129 4.971 4.998 167,096 -0.09(-1.78%)
Nov 14, 2008 5.390 5.390 5.079 5.089 477,220 -0.33(-6.05%)
Nov 13, 2008 5.080 5.417 4.836 5.417 200,969 +0.27(+5.35%)
Nov 12, 2008 5.285 5.301 5.117 5.142 124,024 -0.19(-3.50%)
Nov 11, 2008 5.392 5.498 5.269 5.328 424,312 -0.22(-3.94%)
Nov 10, 2008 5.572 5.668 5.440 5.547 1,012,801 -0.01(-0.16%)
Nov 07, 2008 5.396 5.593 5.396 5.555 171,454 +0.20(+3.68%)
Nov 06, 2008 5.691 5.691 5.358 5.358 421,248 -0.36(-6.29%)
Nov 05, 2008 6.101 6.133 5.712 5.718 454,744 -0.35(-5.72%)
Nov 04, 2008 5.880 6.086 5.880 6.065 223,199 +0.27(+4.59%)
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.