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, 2006 8.553 8.569 8.512 8.558 95,077 +0.05(+0.58%)
Nov 29, 2006 8.553 8.553 8.479 8.509 305,752 +0.07(+0.87%)
Nov 28, 2006 8.395 8.444 8.384 8.436 389,886 -0.00(-0.05%)
Nov 27, 2006 8.582 8.589 8.431 8.440 362,525 -0.19(-2.19%)
Nov 24, 2006 8.611 8.649 8.595 8.629 79,345 -0.02(-0.19%)
Nov 22, 2006 8.596 8.655 8.580 8.645 187,418 +0.01(+0.10%)
Nov 21, 2006 8.538 8.636 8.538 8.636 249,663 +0.08(+0.96%)
Nov 20, 2006 8.523 8.570 8.504 8.554 140,222 -0.00(-0.03%)
Nov 17, 2006 8.523 8.558 8.513 8.557 114,913 -0.00(-0.05%)
Nov 16, 2006 8.550 8.596 8.522 8.561 393,306 +0.01(+0.15%)
Nov 15, 2006 8.558 8.588 8.522 8.548 236,667 +0.03(+0.31%)
Nov 14, 2006 8.450 8.522 8.398 8.522 233,247 +0.12(+1.37%)
Nov 13, 2006 8.355 8.414 8.355 8.406 198,363 +0.08(+0.93%)
Nov 10, 2006 8.341 8.354 8.308 8.329 64,981 +0.05(+0.62%)
Nov 09, 2006 8.384 8.393 8.278 8.278 277,024 -0.03(-0.39%)
Nov 08, 2006 8.231 8.338 8.231 8.310 205,887 +0.02(+0.28%)
Nov 07, 2006 8.282 8.345 8.276 8.286 166,898 +0.02(+0.23%)
Nov 06, 2006 8.156 8.272 8.156 8.267 81,397 +0.11(+1.38%)
Nov 03, 2006 8.194 8.212 8.102 8.155 135,434 -0.02(-0.30%)
Nov 02, 2006 8.180 8.180 8.137 8.180 89,605 -0.00(-0.05%)
Nov 01, 2006 8.289 8.311 8.169 8.184 82,081 -0.08(-0.92%)
Oct 31, 2006 8.216 8.276 8.216 8.260 94,393 +0.04(+0.43%)
Oct 30, 2006 8.143 8.245 8.136 8.225 132,014 +0.05(+0.66%)
Oct 27, 2006 8.275 8.285 8.155 8.171 92,341 -0.15(-1.86%)
Oct 26, 2006 8.319 8.339 8.262 8.326 148,430 +0.04(+0.46%)
Oct 25, 2006 8.224 8.288 8.216 8.288 162,794 +0.04(+0.46%)
Oct 24, 2006 8.253 8.275 8.225 8.250 175,790 -0.05(-0.65%)
Oct 23, 2006 8.228 8.311 8.216 8.304 185,366 +0.08(+0.92%)
Oct 20, 2006 8.216 8.232 8.187 8.228 107,389 +0.02(+0.27%)
Oct 19, 2006 8.150 8.216 8.136 8.206 175,790 -0.01(-0.12%)
Oct 18, 2006 8.311 8.311 8.188 8.216 201,099 -0.03(-0.39%)
Oct 17, 2006 8.231 8.248 8.196 8.248 139,538 -0.09(-1.09%)
Oct 16, 2006 8.343 8.367 8.329 8.339 220,251 +0.03(+0.39%)
Oct 13, 2006 8.245 8.322 8.245 8.307 170,318 +0.06(+0.74%)
Oct 12, 2006 8.202 8.248 8.171 8.245 168,266 +0.10(+1.17%)
Oct 11, 2006 8.111 8.206 8.111 8.150 144,326 +0.01(+0.16%)
Oct 10, 2006 8.129 8.146 8.107 8.137 95,077 +0.01(+0.16%)
Oct 09, 2006 8.099 8.145 8.077 8.124 211,359 +0.00(+0.05%)
Oct 06, 2006 8.091 8.129 8.082 8.120 367,313 -0.04(-0.43%)
Oct 05, 2006 8.129 8.161 8.107 8.155 540,368 +0.03(+0.36%)
Oct 04, 2006 7.990 8.146 7.985 8.126 648,442 +0.13(+1.57%)
Oct 03, 2006 7.985 8.107 7.933 8.000 777,036 -0.02(-0.26%)
Oct 02, 2006 8.085 8.085 7.994 8.020 7,132,864 -0.04(-0.54%)
Sep 29, 2006 8.041 8.082 8.012 8.064 266,080 +0.04(+0.46%)
Sep 28, 2006 8.004 8.031 7.982 8.028 76,609 +0.04(+0.44%)
Sep 27, 2006 8.041 8.057 7.974 7.993 180,578 -0.03(-0.36%)
Sep 26, 2006 7.982 8.029 7.944 8.022 290,704 +0.06(+0.72%)
Sep 25, 2006 7.851 7.974 7.824 7.965 119,701 +0.14(+1.77%)
Sep 22, 2006 7.917 7.917 7.808 7.826 132,014 -0.09(-1.14%)
Sep 21, 2006 7.997 7.998 7.886 7.917 114,913 -0.07(-0.82%)
Sep 20, 2006 7.931 8.000 7.922 7.982 604,665 +0.12(+1.58%)
Sep 19, 2006 7.887 7.889 7.797 7.858 108,073 -0.04(-0.56%)
Sep 18, 2006 7.922 7.937 7.886 7.902 43,092 -0.01(-0.15%)
Sep 15, 2006 7.895 7.956 7.895 7.914 203,151 +0.05(+0.63%)
Sep 14, 2006 7.862 7.890 7.843 7.864 48,564 +0.02(+0.32%)
Sep 13, 2006 7.836 7.877 7.813 7.839 103,969 -0.01(-0.15%)
Sep 12, 2006 7.696 7.852 7.696 7.851 268,132 +0.18(+2.31%)
Sep 11, 2006 7.624 7.696 7.615 7.674 541,052 -0.02(-0.23%)
Sep 08, 2006 7.631 7.741 7.596 7.692 116,965 +0.08(+1.06%)
Sep 07, 2006 7.574 7.655 7.567 7.611 110,809 -0.06(-0.76%)
Sep 06, 2006 7.778 7.778 7.669 7.669 87,553 -0.14(-1.83%)
Sep 05, 2006 7.766 7.813 7.732 7.813 197,679 +0.05(+0.60%)
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.