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

Global Tech Ishares ETF (NY: IXN )

73.60 -0.21 (-0.28%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 9, 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, 2007 9.738 9.754 9.520 9.614 186,734 -0.05(-0.53%)
Nov 29, 2007 9.610 9.696 9.590 9.665 1,079,711 +0.10(+0.99%)
Nov 28, 2007 9.456 9.655 9.440 9.570 240,087 +0.24(+2.60%)
Nov 27, 2007 9.323 9.358 9.229 9.327 176,474 +0.11(+1.19%)
Nov 26, 2007 9.453 9.481 9.218 9.218 188,444 -0.15(-1.59%)
Nov 23, 2007 9.364 9.383 9.307 9.367 35,568 +0.10(+1.12%)
Nov 21, 2007 9.267 9.402 9.174 9.263 655,966 -0.16(-1.69%)
Nov 20, 2007 9.495 9.560 9.259 9.422 330,377 +0.05(+0.58%)
Nov 19, 2007 9.434 9.485 9.335 9.368 162,794 -0.12(-1.29%)
Nov 16, 2007 9.482 9.491 9.357 9.491 306,436 +0.09(+0.93%)
Nov 15, 2007 9.494 9.542 9.320 9.403 547,208 -0.12(-1.23%)
Nov 14, 2007 9.729 9.729 9.485 9.520 285,232 -0.03(-0.35%)
Nov 13, 2007 9.374 9.571 9.357 9.554 533,870 +0.34(+3.68%)
Nov 12, 2007 9.320 9.438 9.210 9.215 303,700 -0.20(-2.14%)
Nov 09, 2007 9.582 9.722 9.381 9.417 1,926,858 -0.31(-3.19%)
Nov 08, 2007 8.995 10.23 9.535 9.726 1,101,941 -0.33(-3.26%)
Nov 07, 2007 10.23 10.27 10.05 10.05 521,216 -0.24(-2.29%)
Nov 06, 2007 10.25 10.29 10.15 10.29 456,235 +0.15(+1.44%)
Nov 05, 2007 10.11 10.21 10.09 10.14 359,789 -0.03(-0.30%)
Nov 02, 2007 10.21 10.21 10.05 10.17 1,674,458 +0.03(+0.33%)
Nov 01, 2007 10.24 10.25 10.10 10.14 339,953 -0.19(-1.83%)
Oct 31, 2007 10.22 10.33 10.18 10.33 783,192 +0.19(+1.84%)
Oct 30, 2007 10.07 10.18 10.07 10.14 277,024 +0.01(+0.09%)
Oct 29, 2007 10.13 10.17 10.08 10.13 302,332 +0.07(+0.70%)
Oct 26, 2007 10.09 10.09 10.01 10.06 508,220 +0.19(+1.97%)
Oct 25, 2007 9.925 9.953 9.795 9.868 322,853 +0.01(+0.06%)
Oct 24, 2007 9.912 9.919 9.722 9.862 296,860 -0.10(-1.01%)
Oct 23, 2007 9.938 9.984 9.841 9.963 406,986 +0.12(+1.23%)
Oct 22, 2007 9.748 9.845 9.713 9.842 332,429 +0.05(+0.46%)
Oct 19, 2007 10.000 10.000 9.781 9.797 385,098 -0.24(-2.36%)
Oct 18, 2007 9.975 10.03 9.924 10.03 285,916 +0.04(+0.38%)
Oct 17, 2007 10.03 10.03 9.868 9.995 342,005 +0.15(+1.48%)
Oct 16, 2007 9.835 9.898 9.820 9.849 395,358 -0.12(-1.23%)
Oct 15, 2007 10.03 10.06 9.912 9.972 448,711 -0.09(-0.86%)
Oct 12, 2007 9.944 10.06 9.938 10.06 370,049 +0.07(+0.69%)
Oct 11, 2007 10.13 10.19 9.893 9.990 945,986 -0.06(-0.64%)
Oct 10, 2007 10.04 10.08 10.00 10.05 298,228 +0.02(+0.23%)
Oct 09, 2007 10.01 10.03 9.953 10.03 264,712 +0.05(+0.50%)
Oct 08, 2007 9.947 9.994 9.941 9.981 255,820 +0.02(+0.25%)
Oct 05, 2007 9.925 10.01 9.884 9.956 896,738 +0.11(+1.08%)
Oct 04, 2007 9.810 9.852 9.760 9.849 1,572,540 +0.03(+0.34%)
Oct 03, 2007 9.914 9.914 9.751 9.816 3,719,650 -0.14(-1.42%)
Oct 02, 2007 9.971 9.988 9.884 9.957 1,652,570 +0.04(+0.44%)
Oct 01, 2007 9.849 10.00 9.846 9.914 1,778,428 +0.09(+0.88%)
Sep 28, 2007 9.905 9.905 9.775 9.827 445,975 +0.00(+0.04%)
Sep 27, 2007 9.919 9.919 9.807 9.823 1,813,996 +0.05(+0.49%)
Sep 26, 2007 9.795 9.816 9.745 9.775 1,015,072 +0.02(+0.16%)
Sep 25, 2007 9.649 9.759 9.649 9.759 358,421 +0.10(+1.03%)
Sep 24, 2007 9.683 9.744 9.631 9.659 964,455 +0.03(+0.29%)
Sep 21, 2007 9.659 9.664 9.615 9.631 246,927 +0.05(+0.56%)
Sep 20, 2007 9.585 9.620 9.545 9.577 160,742 -0.01(-0.06%)
Sep 19, 2007 9.563 9.633 9.538 9.583 448,027 +0.06(+0.68%)
Sep 18, 2007 9.381 9.538 9.323 9.518 201,099 +0.19(+2.03%)
Sep 17, 2007 9.254 9.355 9.254 9.329 281,812 -0.05(-0.55%)
Sep 14, 2007 9.357 9.392 9.327 9.380 125,857 -0.01(-0.11%)
Sep 13, 2007 9.408 9.422 9.377 9.390 441,186 -0.02(-0.26%)
Sep 12, 2007 9.414 9.484 9.399 9.415 315,328 -0.02(-0.19%)
Sep 11, 2007 9.400 9.472 9.389 9.433 738,731 +0.10(+1.03%)
Sep 10, 2007 9.418 9.418 9.240 9.336 126,541 +0.03(+0.30%)
Sep 07, 2007 9.389 9.390 9.283 9.308 567,044 -0.20(-2.15%)
Sep 06, 2007 9.455 9.532 9.411 9.513 199,731 +0.06(+0.68%)
Sep 05, 2007 9.459 9.495 9.412 9.449 155,954 -0.11(-1.20%)
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.