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

Global Tech Ishares ETF (NY: IXN )

73.89 +0.27 (+0.37%)
Official Closing Price Updated: 8:00 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 (%)
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%)
May 01, 2008 8.883 9.113 8.883 9.113 395,181 +0.27(+3.11%)
Apr 30, 2008 8.917 9.002 8.806 8.838 251,624 -0.02(-0.28%)
Apr 29, 2008 8.876 8.910 8.812 8.863 684,532 -0.02(-0.28%)
Apr 28, 2008 8.847 8.930 8.847 8.888 321,008 +0.01(+0.13%)
Apr 25, 2008 8.898 8.932 8.774 8.876 147,258 -0.05(-0.59%)
Apr 24, 2008 8.840 8.984 8.772 8.929 345,440 +0.10(+1.18%)
Apr 23, 2008 8.743 8.864 8.743 8.825 122,825 +0.08(+0.87%)
Apr 22, 2008 8.806 8.818 8.671 8.749 344,202 -0.11(-1.24%)
Apr 21, 2008 8.784 8.859 8.741 8.859 142,277 +0.09(+0.98%)
Apr 18, 2008 8.707 8.810 8.677 8.772 284,712 +0.26(+3.00%)
Apr 17, 2008 8.528 8.541 8.448 8.517 224,085 -0.04(-0.43%)
Apr 16, 2008 8.423 8.591 8.423 8.553 6,185,161 +0.24(+2.92%)
Apr 15, 2008 8.344 8.344 8.224 8.310 167,332 -0.00(-0.06%)
Apr 14, 2008 8.299 8.389 8.299 8.315 127,307 -0.01(-0.11%)
Apr 11, 2008 8.446 8.477 8.324 8.324 366,725 -0.22(-2.57%)
Apr 10, 2008 8.430 8.581 8.430 8.543 164,882 +0.13(+1.55%)
Apr 09, 2008 8.487 8.487 8.384 8.413 236,729 -0.05(-0.57%)
Apr 08, 2008 8.509 8.529 8.455 8.461 177,821 -0.09(-1.09%)
Apr 07, 2008 8.655 8.667 8.550 8.555 210,046 +0.00(+0.05%)
Apr 04, 2008 8.541 8.632 8.499 8.550 159,416 +0.01(+0.09%)
Apr 03, 2008 8.495 8.610 8.461 8.543 111,522 +0.02(+0.29%)
Apr 02, 2008 8.565 8.622 8.490 8.518 168,310 -0.01(-0.17%)
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.