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: 4:10 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 (%)
Apr 30, 2007 8.826 8.855 8.754 8.754 118,333 -0.09(-1.04%)
Apr 27, 2007 8.842 8.879 8.816 8.846 107,389 +0.01(+0.10%)
Apr 26, 2007 8.848 8.870 8.817 8.838 102,601 +0.03(+0.33%)
Apr 25, 2007 8.764 8.830 8.745 8.808 174,422 +0.07(+0.85%)
Apr 24, 2007 8.750 8.767 8.688 8.734 140,222 +0.05(+0.61%)
Apr 23, 2007 8.697 8.699 8.661 8.681 118,333 -0.02(-0.22%)
Apr 20, 2007 8.748 8.748 8.683 8.700 101,233 +0.06(+0.69%)
Apr 19, 2007 8.583 8.690 8.583 8.640 82,765 -0.01(-0.15%)
Apr 18, 2007 8.637 8.702 8.614 8.653 242,823 -0.00(-0.02%)
Apr 17, 2007 8.649 8.687 8.645 8.655 92,341 -0.01(-0.10%)
Apr 16, 2007 8.655 8.664 8.626 8.664 313,276 +0.06(+0.75%)
Apr 13, 2007 8.560 8.599 8.510 8.599 117,649 +0.02(+0.20%)
Apr 12, 2007 8.514 8.595 8.494 8.582 305,068 +0.05(+0.57%)
Apr 11, 2007 8.570 8.586 8.509 8.533 142,274 -0.04(-0.44%)
Apr 10, 2007 8.560 8.589 8.554 8.572 171,686 +0.02(+0.21%)
Apr 09, 2007 8.557 8.602 8.548 8.554 247,611 -0.01(-0.17%)
Apr 05, 2007 8.507 8.574 8.507 8.569 144,326 +0.07(+0.84%)
Apr 04, 2007 8.498 8.536 8.469 8.497 494,539 +0.05(+0.55%)
Apr 03, 2007 8.405 8.491 8.405 8.450 246,927 +0.09(+1.05%)
Apr 02, 2007 8.406 8.406 8.323 8.363 355,685 +0.01(+0.11%)
Mar 30, 2007 8.380 8.381 8.319 8.354 160,058 -0.01(-0.10%)
Mar 29, 2007 8.402 8.402 8.300 8.362 145,694 -0.01(-0.09%)
Mar 28, 2007 8.376 8.424 8.364 8.370 419,982 -0.08(-0.93%)
Mar 27, 2007 8.468 8.468 8.436 8.449 298,912 -0.01(-0.10%)
Mar 26, 2007 8.440 8.503 8.395 8.457 422,034 -0.02(-0.19%)
Mar 23, 2007 8.484 8.488 8.456 8.474 43,092 +0.02(+0.21%)
Mar 22, 2007 8.500 8.500 8.453 8.456 39,672 -0.07(-0.81%)
Mar 21, 2007 8.354 8.545 8.352 8.525 233,931 +0.18(+2.14%)
Mar 20, 2007 8.320 8.366 8.291 8.346 56,772 +0.02(+0.30%)
Mar 19, 2007 8.294 8.329 8.288 8.322 108,073 +0.06(+0.69%)
Mar 16, 2007 8.267 8.288 8.218 8.264 55,404 +0.03(+0.37%)
Mar 15, 2007 8.229 8.262 8.209 8.234 38,304 +0.04(+0.52%)
Mar 14, 2007 8.136 8.215 8.055 8.191 123,805 +0.05(+0.59%)
Mar 13, 2007 8.298 8.297 8.143 8.143 124,489 -0.15(-1.87%)
Mar 12, 2007 8.260 8.326 8.134 8.298 246,243 +0.09(+1.07%)
Mar 09, 2007 8.294 8.294 8.184 8.210 124,489 -0.03(-0.35%)
Mar 08, 2007 8.292 8.292 8.215 8.240 103,969 +0.05(+0.66%)
Mar 07, 2007 8.209 8.224 8.177 8.186 83,449 -0.04(-0.44%)
Mar 06, 2007 8.210 8.238 8.181 8.222 107,389 +0.14(+1.76%)
Mar 05, 2007 8.069 8.164 8.069 8.080 155,954 -0.06(-0.68%)
Mar 02, 2007 8.245 8.245 8.120 8.136 228,459 -0.10(-1.15%)
Mar 01, 2007 8.099 8.285 8.048 8.231 683,326 -0.05(-0.62%)
Feb 28, 2007 8.294 8.360 8.260 8.282 777,036 +0.03(+0.32%)
Feb 27, 2007 8.443 8.489 8.232 8.256 329,009 -0.34(-3.96%)
Feb 26, 2007 8.662 8.662 8.560 8.596 134,750 -0.05(-0.57%)
Feb 23, 2007 8.655 8.662 8.604 8.646 62,928 -0.01(-0.17%)
Feb 22, 2007 8.668 8.680 8.610 8.661 149,114 +0.06(+0.73%)
Feb 21, 2007 8.604 8.621 8.561 8.598 486,331 -0.04(-0.49%)
Feb 20, 2007 8.611 8.652 8.555 8.640 207,255 +0.03(+0.31%)
Feb 16, 2007 8.604 8.614 8.574 8.614 113,545 +0.01(+0.08%)
Feb 15, 2007 8.592 8.611 8.561 8.607 189,470 +0.03(+0.32%)
Feb 14, 2007 8.494 8.595 8.494 8.579 207,255 +0.16(+1.93%)
Feb 13, 2007 8.433 8.523 8.402 8.416 117,239 +0.02(+0.29%)
Feb 12, 2007 8.414 8.437 8.379 8.392 79,735 -0.05(-0.54%)
Feb 09, 2007 8.553 8.570 8.436 8.437 252,399 -0.09(-1.03%)
Feb 08, 2007 8.503 8.558 8.503 8.525 130,646 -0.02(-0.22%)
Feb 07, 2007 8.531 8.572 8.485 8.544 172,370 +0.08(+0.95%)
Feb 06, 2007 8.512 8.525 8.430 8.463 122,437 -0.03(-0.31%)
Feb 05, 2007 8.488 8.514 8.406 8.490 165,530 +0.01(+0.09%)
Feb 02, 2007 8.494 8.533 8.440 8.482 779,088 -0.05(-0.62%)
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.