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

Global Tech Ishares ETF (NY: IXN )

73.62 -0.25 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Feb 29, 2008 8.395 8.395 8.207 8.248 235,067 -0.21(-2.46%)
Feb 28, 2008 8.513 8.513 8.437 8.456 127,226 -0.10(-1.11%)
Feb 27, 2008 8.373 8.577 8.373 8.551 107,389 +0.07(+0.86%)
Feb 26, 2008 8.430 8.520 8.327 8.478 469,915 +0.09(+1.06%)
Feb 25, 2008 8.263 8.392 8.263 8.389 257,188 +0.08(+0.96%)
Feb 22, 2008 8.279 8.311 8.168 8.310 209,649 +0.04(+0.42%)
Feb 21, 2008 8.414 8.440 8.238 8.275 673,497 +0.01(+0.14%)
Feb 20, 2008 8.193 8.320 8.186 8.263 534,985 +0.08(+1.04%)
Feb 19, 2008 8.324 8.376 8.174 8.178 239,841 -0.05(-0.57%)
Feb 18, 2008 8.282 8.292 8.206 8.225 0 +0.00(+0.00%)
Feb 15, 2008 8.282 8.292 8.206 8.225 128,594 -0.06(-0.71%)
Feb 14, 2008 8.447 8.447 8.247 8.283 393,990 -0.09(-1.07%)
Feb 13, 2008 8.301 8.431 8.266 8.373 146,378 +0.15(+1.80%)
Feb 12, 2008 8.234 8.319 8.140 8.225 296,860 +0.03(+0.41%)
Feb 11, 2008 8.148 8.209 8.064 8.191 176,132 +0.12(+1.50%)
Feb 08, 2008 7.870 8.123 7.870 8.070 171,686 +0.11(+1.42%)
Feb 07, 2008 7.922 8.077 7.895 7.957 750,496 -0.10(-1.20%)
Feb 06, 2008 8.178 8.260 8.041 8.054 229,827 -0.10(-1.25%)
Feb 05, 2008 8.291 8.336 8.156 8.156 351,773 -0.27(-3.19%)
Feb 04, 2008 8.570 8.570 8.425 8.425 224,355 -0.14(-1.59%)
Feb 01, 2008 8.553 8.583 8.425 8.561 473,335 +0.15(+1.84%)
Jan 31, 2008 8.187 8.523 8.187 8.406 1,036,276 +0.17(+2.02%)
Jan 30, 2008 8.229 8.438 8.212 8.240 8,083,639 -0.02(-0.23%)
Jan 29, 2008 8.313 8.384 8.253 8.259 621,341 -0.01(-0.07%)
Jan 28, 2008 8.285 8.342 8.213 8.264 292,072 -0.07(-0.82%)
Jan 25, 2008 8.634 8.719 8.333 8.333 482,911 -0.04(-0.47%)
Jan 24, 2008 8.305 8.406 8.229 8.373 586,067 +0.12(+1.43%)
Jan 23, 2008 7.933 8.266 7.690 8.254 659,386 +0.04(+0.50%)
Jan 22, 2008 7.842 8.262 7.675 8.213 670,740 -0.15(-1.80%)
Jan 21, 2008 8.396 8.516 8.326 8.364 0 +0.00(+0.00%)
Jan 18, 2008 8.396 8.516 8.326 8.364 413,142 +0.01(+0.14%)
Jan 17, 2008 8.566 8.584 8.270 8.352 495,476 -0.09(-1.11%)
Jan 16, 2008 8.526 8.626 8.376 8.446 403,566 -0.28(-3.21%)
Jan 15, 2008 8.800 8.833 8.639 8.726 281,128 -0.15(-1.67%)
Jan 14, 2008 8.893 8.918 8.794 8.874 290,020 +0.18(+2.07%)
Jan 11, 2008 8.716 8.789 8.643 8.694 386,226 -0.13(-1.44%)
Jan 10, 2008 8.700 8.899 8.680 8.822 236,667 +0.01(+0.07%)
Jan 09, 2008 8.599 8.816 8.399 8.816 2,199,094 +0.29(+3.39%)
Jan 08, 2008 8.924 8.950 8.523 8.526 915,890 -0.33(-3.73%)
Jan 07, 2008 8.930 8.984 8.687 8.857 456,782 -0.09(-1.05%)
Jan 04, 2008 9.278 9.292 8.944 8.950 488,349 -0.47(-4.97%)
Jan 03, 2008 9.428 9.428 9.212 9.418 406,986 -0.00(-0.03%)
Jan 02, 2008 9.573 9.595 9.345 9.421 293,269 -0.14(-1.47%)
Jan 01, 2008 9.687 9.687 9.506 9.561 0 +0.00(+0.00%)
Dec 31, 2007 9.687 9.687 9.506 9.561 262,318 -0.08(-0.83%)
Dec 28, 2007 9.710 9.734 9.604 9.642 238,247 -0.01(-0.14%)
Dec 27, 2007 9.693 9.760 9.653 9.655 272,920 -0.15(-1.56%)
Dec 26, 2007 9.759 9.808 9.687 9.808 56,772 +0.07(+0.72%)
Dec 24, 2007 9.919 9.919 9.323 9.738 96,445 -0.01(-0.15%)
Dec 21, 2007 9.389 9.753 9.389 9.753 167,582 +0.20(+2.11%)
Dec 20, 2007 9.424 9.569 9.424 9.551 235,983 +0.12(+1.24%)
Dec 19, 2007 9.506 9.506 9.357 9.434 165,530 +0.03(+0.34%)
Dec 18, 2007 9.443 9.446 9.263 9.402 198,363 +0.08(+0.85%)
Dec 17, 2007 9.503 9.539 9.319 9.323 359,789 -0.27(-2.83%)
Dec 14, 2007 9.560 9.827 9.560 9.595 170,660 -0.12(-1.25%)
Dec 13, 2007 9.712 9.734 9.623 9.716 129,278 -0.04(-0.37%)
Dec 12, 2007 9.835 9.965 9.678 9.753 306,778 +0.08(+0.80%)
Dec 11, 2007 9.921 9.924 9.632 9.675 405,276 -0.17(-1.71%)
Dec 10, 2007 9.852 9.867 9.819 9.843 114,913 +0.06(+0.60%)
Dec 07, 2007 9.859 9.859 9.753 9.785 207,255 -0.02(-0.24%)
Dec 06, 2007 9.713 9.810 9.656 9.808 168,266 +0.15(+1.59%)
Dec 05, 2007 9.589 9.684 9.581 9.655 590,301 +0.21(+2.23%)
Dec 04, 2007 9.503 9.539 9.444 9.444 205,887 -0.07(-0.77%)
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.