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

Global Tech Ishares ETF (NY: IXN )

73.87 +1.01 (+1.39%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Dec 31, 2010 9.058 9.058 9.008 9.043 185,048 -0.01(-0.11%)
Dec 30, 2010 9.080 9.080 9.027 9.052 1,310,471 +0.00(+0.02%)
Dec 29, 2010 9.074 9.093 9.051 9.051 580,186 +0.02(+0.23%)
Dec 28, 2010 9.051 9.051 9.007 9.030 257,930 +0.00(+0.02%)
Dec 27, 2010 8.943 9.033 8.943 9.029 112,179 +0.04(+0.43%)
Dec 23, 2010 9.001 9.011 8.984 8.990 175,906 -0.02(-0.23%)
Dec 22, 2010 9.012 9.030 8.996 9.011 743,290 -0.01(-0.10%)
Dec 21, 2010 8.999 9.025 8.997 9.020 245,074 +0.08(+0.92%)
Dec 20, 2010 8.992 8.992 8.907 8.937 215,645 -0.02(-0.21%)
Dec 17, 2010 8.925 8.972 8.925 8.956 356,651 +0.04(+0.41%)
Dec 16, 2010 8.895 8.963 8.890 8.920 358,614 +0.02(+0.21%)
Dec 15, 2010 8.915 8.964 8.876 8.900 296,789 -0.06(-0.62%)
Dec 14, 2010 8.937 8.983 8.937 8.956 95,382 +0.02(+0.21%)
Dec 13, 2010 8.974 9.011 8.937 8.937 103,139 -0.01(-0.15%)
Dec 10, 2010 8.912 8.961 8.908 8.950 153,152 +0.05(+0.51%)
Dec 09, 2010 8.934 8.934 8.890 8.905 123,241 -0.01(-0.07%)
Dec 08, 2010 8.867 8.911 8.820 8.911 296,652 +0.06(+0.70%)
Dec 07, 2010 8.959 8.962 8.847 8.849 115,021 +0.01(+0.08%)
Dec 06, 2010 8.854 8.865 8.826 8.842 954,414 -0.01(-0.13%)
Dec 03, 2010 8.770 8.868 8.770 8.854 223,041 +0.07(+0.75%)
Dec 02, 2010 8.686 8.807 8.686 8.788 124,591 +0.12(+1.34%)
Dec 01, 2010 8.631 8.699 8.566 8.672 174,487 +0.20(+2.34%)
Nov 30, 2010 8.463 8.523 8.463 8.474 135,320 -0.10(-1.13%)
Nov 29, 2010 8.581 8.594 8.484 8.570 194,937 -0.06(-0.71%)
Nov 26, 2010 8.584 8.656 8.584 8.632 805,433 -0.05(-0.56%)
Nov 24, 2010 8.597 8.680 8.680 8.680 288,036 +0.16(+1.82%)
Nov 23, 2010 8.572 8.592 8.479 8.525 246,544 -0.15(-1.71%)
Nov 22, 2010 8.610 8.673 8.578 8.673 273,878 +0.05(+0.56%)
Nov 19, 2010 8.565 8.636 8.565 8.625 327,429 +0.03(+0.38%)
Nov 18, 2010 8.557 8.631 8.557 8.592 184,474 +0.16(+1.86%)
Nov 17, 2010 8.427 8.488 8.414 8.435 98,627 -0.01(-0.07%)
Nov 16, 2010 8.540 8.543 8.405 8.441 1,139,031 -0.23(-2.64%)
Nov 15, 2010 8.670 8.670 8.589 8.670 783,164 +0.07(+0.77%)
Nov 12, 2010 8.645 8.712 8.554 8.604 238,596 -0.13(-1.44%)
Nov 11, 2010 8.720 8.745 8.619 8.730 390,229 -0.14(-1.53%)
Nov 10, 2010 8.832 8.876 8.780 8.865 293,973 +0.04(+0.40%)
Nov 09, 2010 8.889 8.936 8.799 8.830 466,260 -0.04(-0.43%)
Nov 08, 2010 8.820 8.880 8.820 8.868 304,287 -0.00(-0.03%)
Nov 05, 2010 8.839 8.873 8.823 8.871 293,108 +0.02(+0.25%)
Nov 04, 2010 8.839 8.867 8.795 8.849 352,281 +0.14(+1.60%)
Nov 03, 2010 8.691 8.713 8.610 8.710 197,561 +0.03(+0.37%)
Nov 02, 2010 8.653 8.692 8.648 8.678 300,020 +0.08(+0.90%)
Nov 01, 2010 8.644 8.667 8.554 8.600 122,887 +0.00(+0.03%)
Oct 29, 2010 8.616 8.636 8.592 8.597 354,545 -0.02(-0.20%)
Oct 28, 2010 8.654 8.658 8.557 8.614 442,184 +0.03(+0.39%)
Oct 27, 2010 8.531 8.592 8.507 8.581 199,272 +0.00(+0.05%)
Oct 25, 2010 8.603 8.638 8.576 8.576 159,968 +0.02(+0.26%)
Oct 22, 2010 8.521 8.560 8.512 8.554 229,087 +0.07(+0.86%)
Oct 21, 2010 8.526 8.560 8.437 8.481 268,016 +0.00(+0.00%)
Oct 20, 2010 8.441 8.529 8.427 8.481 162,061 +0.09(+1.05%)
Oct 19, 2010 8.397 8.466 8.339 8.393 284,444 -0.17(-1.94%)
Oct 18, 2010 8.512 8.559 8.499 8.559 165,503 +0.04(+0.50%)
Oct 15, 2010 8.469 8.516 8.431 8.516 221,003 +0.13(+1.52%)
Oct 14, 2010 8.411 8.421 8.347 8.389 168,516 -0.01(-0.16%)
Oct 13, 2010 8.361 8.431 8.359 8.402 448,128 +0.09(+1.02%)
Oct 12, 2010 8.240 8.331 8.193 8.317 318,608 +0.04(+0.53%)
Oct 11, 2010 8.259 8.292 8.254 8.273 838,193 +0.02(+0.25%)
Oct 08, 2010 8.252 8.274 8.173 8.252 357,285 +0.03(+0.37%)
Oct 07, 2010 8.261 8.261 8.168 8.221 562,086 +0.02(+0.20%)
Oct 06, 2010 8.215 8.265 8.155 8.205 474,705 -0.03(-0.41%)
Oct 05, 2010 8.168 8.259 8.161 8.239 225,236 +0.19(+2.31%)
Oct 04, 2010 8.154 8.154 8.017 8.053 492,639 -0.11(-1.40%)
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.