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: 4:10 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 (%)
Jul 31, 2008 8.254 8.331 8.207 8.208 200,549 -0.06(-0.72%)
Jul 30, 2008 8.275 8.306 8.194 8.268 123,893 +0.01(+0.18%)
Jul 29, 2008 8.254 8.273 8.084 8.254 88,821 +0.12(+1.51%)
Jul 28, 2008 8.280 8.280 8.107 8.131 153,046 -0.14(-1.75%)
Jul 25, 2008 8.218 8.474 8.205 8.275 50,260 +0.04(+0.46%)
Jul 24, 2008 8.347 8.364 8.208 8.237 286,545 -0.07(-0.88%)
Jul 23, 2008 8.188 8.331 8.188 8.311 276,269 +0.13(+1.55%)
Jul 22, 2008 8.185 8.218 8.058 8.183 197,204 -0.08(-0.94%)
Jul 21, 2008 8.302 8.313 8.201 8.261 118,180 +0.02(+0.25%)
Jul 18, 2008 8.337 8.337 8.207 8.240 165,539 -0.10(-1.19%)
Jul 17, 2008 8.246 8.394 8.239 8.340 130,892 +0.13(+1.64%)
Jul 16, 2008 8.027 8.240 8.011 8.205 431,429 +0.18(+2.26%)
Jul 15, 2008 8.039 8.132 7.872 8.024 361,019 -0.02(-0.20%)
Jul 14, 2008 8.121 8.185 8.040 8.040 113,062 -0.09(-1.08%)
Jul 11, 2008 8.115 8.198 8.039 8.128 151,240 -0.08(-1.01%)
Jul 10, 2008 8.093 8.242 8.047 8.211 374,313 +0.08(+1.02%)
Jul 09, 2008 8.283 8.337 8.128 8.128 310,677 -0.24(-2.90%)
Jul 08, 2008 8.281 8.372 8.217 8.370 170,452 +0.09(+1.08%)
Jul 07, 2008 8.275 8.410 8.188 8.281 258,644 +0.02(+0.25%)
Jul 04, 2008 8.227 8.303 8.148 8.261 218,058 +0.00(+0.00%)
Jul 03, 2008 8.227 8.303 8.148 8.261 218,058 +0.05(+0.61%)
Jul 02, 2008 8.370 8.438 8.211 8.211 161,414 -0.15(-1.77%)
Jul 01, 2008 8.313 8.404 8.240 8.359 1,757,527 -0.01(-0.09%)
Jun 30, 2008 8.420 8.473 8.365 8.366 106,542 -0.08(-0.93%)
Jun 27, 2008 8.477 8.495 8.344 8.445 244,426 -0.07(-0.83%)
Jun 26, 2008 8.720 8.720 8.506 8.516 244,495 -0.30(-3.39%)
Jun 25, 2008 8.711 8.910 8.711 8.815 316,910 +0.13(+1.50%)
Jun 24, 2008 8.625 8.755 8.603 8.685 103,538 +0.02(+0.25%)
Jun 23, 2008 8.729 8.764 8.661 8.663 170,527 -0.11(-1.30%)
Jun 20, 2008 8.945 8.945 8.740 8.777 308,077 -0.22(-2.41%)
Jun 19, 2008 8.923 9.044 8.847 8.993 261,860 +0.04(+0.41%)
Jun 18, 2008 9.012 9.017 8.901 8.957 293,538 -0.07(-0.78%)
Jun 17, 2008 9.110 9.122 9.010 9.027 766,696 -0.04(-0.44%)
Jun 16, 2008 9.006 9.097 8.983 9.066 216,169 +0.09(+0.99%)
Jun 13, 2008 8.920 9.044 8.861 8.977 97,627 +0.12(+1.34%)
Jun 12, 2008 8.895 8.941 8.777 8.859 222,197 +0.07(+0.76%)
Jun 11, 2008 9.018 9.018 8.791 8.791 240,492 -0.16(-1.80%)
Jun 10, 2008 9.015 9.050 8.919 8.952 134,231 -0.10(-1.10%)
Jun 09, 2008 9.098 9.098 8.916 9.052 231,687 -0.02(-0.26%)
Jun 06, 2008 9.296 9.296 9.075 9.075 328,862 -0.24(-2.60%)
Jun 05, 2008 9.236 9.370 9.215 9.318 341,219 +0.10(+1.06%)
Jun 04, 2008 9.157 9.272 9.157 9.220 441,425 +0.05(+0.51%)
Jun 03, 2008 9.233 9.294 9.129 9.173 166,956 -0.02(-0.22%)
Jun 02, 2008 9.319 9.319 9.135 9.193 193,037 -0.14(-1.55%)
May 30, 2008 9.345 9.380 9.306 9.338 691,764 +0.05(+0.58%)
May 29, 2008 9.217 9.326 9.208 9.284 371,070 +0.07(+0.81%)
May 28, 2008 9.188 9.211 9.119 9.209 270,515 +0.02(+0.24%)
May 27, 2008 9.034 9.188 8.998 9.188 305,292 +0.15(+1.62%)
May 26, 2008 9.068 9.068 8.955 9.041 0 +0.00(+0.00%)
May 23, 2008 9.068 9.068 8.955 9.041 187,372 +0.00(+0.02%)
May 22, 2008 9.059 9.125 9.031 9.040 484,878 -0.02(-0.19%)
May 21, 2008 9.171 9.271 9.027 9.057 263,789 -0.14(-1.49%)
May 20, 2008 9.285 9.285 9.158 9.195 467,623 -0.14(-1.47%)
May 19, 2008 9.391 9.455 9.328 9.332 353,541 -0.03(-0.36%)
May 16, 2008 9.394 9.394 9.259 9.366 361,361 +0.02(+0.25%)
May 15, 2008 9.217 9.367 9.179 9.342 122,887 +0.15(+1.64%)
May 14, 2008 9.209 9.306 9.168 9.192 415,159 +0.06(+0.61%)
May 13, 2008 9.148 9.163 9.100 9.136 232,344 +0.03(+0.29%)
May 12, 2008 8.986 9.123 8.986 9.110 137,960 +0.10(+1.10%)
May 09, 2008 8.998 9.036 8.938 9.011 116,661 -0.04(-0.44%)
May 08, 2008 9.068 9.111 9.021 9.050 260,854 +0.05(+0.55%)
May 07, 2008 9.063 9.201 8.989 9.000 269,085 -0.14(-1.49%)
May 06, 2008 9.060 9.142 8.989 9.136 200,809 +0.07(+0.82%)
May 05, 2008 9.087 9.101 9.034 9.062 274,798 -0.04(-0.48%)
May 02, 2008 9.138 9.139 9.022 9.106 550,034 -0.01(-0.08%)
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.