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

Global Tech Ishares ETF (NY: IXN )

73.90 +0.28 (+0.38%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 10, 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 (%)
Aug 31, 2011 8.473 8.520 8.380 8.429 272,129 +0.01(+0.18%)
Aug 30, 2011 8.365 8.457 8.302 8.414 157,469 +0.03(+0.41%)
Aug 29, 2011 8.263 8.390 8.222 8.380 268,801 +0.22(+2.72%)
Aug 26, 2011 7.962 8.186 7.948 8.158 73,596 +0.18(+2.22%)
Aug 25, 2011 8.087 8.130 7.965 7.981 164,897 -0.13(-1.58%)
Aug 24, 2011 8.041 8.130 7.981 8.109 173,008 +0.05(+0.60%)
Aug 23, 2011 7.848 8.073 7.842 8.061 397,552 +0.28(+3.62%)
Aug 22, 2011 7.901 7.901 7.748 7.780 168,110 +0.06(+0.77%)
Aug 19, 2011 7.802 7.956 7.710 7.721 477,007 -0.17(-2.17%)
Aug 18, 2011 8.084 8.084 7.834 7.892 517,476 -0.47(-5.67%)
Aug 17, 2011 8.433 8.470 8.318 8.367 135,557 -0.05(-0.54%)
Aug 16, 2011 8.439 8.479 8.337 8.412 214,505 -0.09(-1.05%)
Aug 15, 2011 8.429 8.502 8.393 8.502 371,257 +0.16(+1.87%)
Aug 12, 2011 8.384 8.384 8.279 8.346 145,278 +0.06(+0.75%)
Aug 11, 2011 8.069 8.367 8.046 8.284 552,430 +0.30(+3.78%)
Aug 10, 2011 8.133 8.176 7.981 7.982 1,310,958 -0.28(-3.42%)
Aug 09, 2011 8.349 8.265 7.812 8.265 895,187 +0.36(+4.56%)
Aug 08, 2011 8.155 8.257 7.904 7.904 1,365,524 -0.52(-6.23%)
Aug 05, 2011 8.537 8.557 8.155 8.429 1,380,299 -0.05(-0.56%)
Aug 04, 2011 8.723 8.757 8.467 8.476 3,034,872 -0.40(-4.50%)
Aug 03, 2011 8.844 8.887 8.677 8.875 3,495,536 +0.07(+0.80%)
Aug 02, 2011 8.962 8.997 8.800 8.805 211,751 -0.20(-2.22%)
Aug 01, 2011 9.163 9.173 8.899 9.005 619,181 -0.03(-0.28%)
Jul 29, 2011 9.005 9.133 8.968 9.030 528,320 -0.07(-0.72%)
Jul 28, 2011 9.101 9.212 9.070 9.095 171,364 -0.02(-0.21%)
Jul 27, 2011 9.296 9.296 9.096 9.115 225,254 -0.26(-2.81%)
Jul 26, 2011 9.336 9.416 9.333 9.378 157,503 +0.06(+0.62%)
Jul 25, 2011 9.290 9.376 9.267 9.320 152,415 -0.02(-0.22%)
Jul 22, 2011 9.350 9.375 9.341 9.341 323,056 +0.07(+0.70%)
Jul 21, 2011 9.221 9.294 9.140 9.276 215,188 +0.06(+0.66%)
Jul 20, 2011 9.305 9.310 9.197 9.215 133,575 -0.00(-0.02%)
Jul 19, 2011 9.044 9.217 9.044 9.217 167,982 +0.22(+2.50%)
Jul 18, 2011 8.982 9.020 8.909 8.992 185,334 -0.06(-0.69%)
Jul 15, 2011 9.038 9.069 8.977 9.054 209,985 +0.11(+1.27%)
Jul 14, 2011 9.050 9.082 8.906 8.940 140,915 -0.08(-0.90%)
Jul 13, 2011 9.066 9.134 9.005 9.022 291,734 +0.02(+0.22%)
Jul 12, 2011 9.047 9.083 9.002 9.002 128,386 -0.09(-1.04%)
Jul 11, 2011 9.134 9.206 9.068 9.097 257,341 -0.17(-1.79%)
Jul 08, 2011 9.214 9.277 9.184 9.262 351,219 -0.08(-0.87%)
Jul 07, 2011 9.282 9.367 9.282 9.344 167,927 +0.15(+1.66%)
Jul 06, 2011 9.181 9.212 9.136 9.191 167,237 +0.01(+0.13%)
Jul 05, 2011 9.117 9.187 9.117 9.180 227,487 +0.02(+0.19%)
Jul 01, 2011 9.029 9.177 9.014 9.162 106,149 +0.14(+1.52%)
Jun 30, 2011 8.934 9.035 8.934 9.024 627,874 +0.12(+1.33%)
Jun 29, 2011 8.875 8.908 8.822 8.906 141,009 +0.08(+0.96%)
Jun 28, 2011 8.761 8.829 8.761 8.822 70,883 +0.10(+1.20%)
Jun 27, 2011 8.606 8.764 8.606 8.717 216,480 +0.09(+1.05%)
Jun 24, 2011 8.751 8.751 8.621 8.627 93,431 -0.11(-1.30%)
Jun 23, 2011 8.576 8.741 8.557 8.741 352,896 +0.03(+0.39%)
Jun 22, 2011 8.744 8.777 8.705 8.707 209,038 -0.05(-0.56%)
Jun 21, 2011 8.642 8.772 8.621 8.755 212,732 +0.17(+1.97%)
Jun 20, 2011 8.586 8.610 8.580 8.586 1,092,082 -0.00(-0.02%)
Jun 17, 2011 8.702 8.702 8.558 8.588 172,148 -0.03(-0.31%)
Jun 16, 2011 8.654 8.674 8.538 8.614 166,489 -0.05(-0.54%)
Jun 15, 2011 8.730 8.764 8.633 8.661 223,663 -0.17(-1.92%)
Jun 14, 2011 8.789 8.863 8.789 8.830 95,768 +0.13(+1.54%)
Jun 13, 2011 8.727 8.749 8.670 8.696 198,031 -0.01(-0.07%)
Jun 10, 2011 8.795 8.807 8.699 8.702 291,918 -0.16(-1.81%)
Jun 09, 2011 8.855 8.900 8.828 8.863 119,573 +0.03(+0.33%)
Jun 08, 2011 8.908 8.908 8.817 8.833 264,968 -0.10(-1.09%)
Jun 07, 2011 8.982 9.001 8.931 8.931 180,755 -0.01(-0.07%)
Jun 06, 2011 8.981 9.017 8.928 8.936 214,390 -0.07(-0.78%)
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.