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

Global Tech Ishares ETF (NY: IXN )

73.81 +0.19 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 2009 7.161 7.199 7.125 7.152 160,386 +0.02(+0.31%)
Jul 30, 2009 7.171 7.237 7.130 7.130 560,711 +0.06(+0.81%)
Jul 29, 2009 7.074 7.074 7.009 7.073 273,734 -0.02(-0.29%)
Jul 28, 2009 7.042 7.099 6.979 7.093 258,945 +0.02(+0.27%)
Jul 27, 2009 7.072 7.086 6.987 7.074 336,129 -0.00(-0.02%)
Jul 24, 2009 6.984 7.083 6.971 7.076 5,916 -0.05(-0.66%)
Jul 23, 2009 7.001 7.152 6.979 7.123 879,111 +0.13(+1.92%)
Jul 22, 2009 6.957 7.027 6.936 6.988 3,098,363 +0.04(+0.57%)
Jul 21, 2009 6.985 6.985 6.858 6.949 182,979 +0.03(+0.46%)
Jul 20, 2009 6.908 6.930 6.849 6.917 446,802 +0.06(+0.92%)
Jul 17, 2009 6.830 6.854 6.760 6.854 577,065 +0.04(+0.56%)
Jul 16, 2009 6.699 6.826 6.674 6.816 382,505 +0.08(+1.22%)
Jul 15, 2009 6.637 6.734 6.608 6.734 439,559 +0.27(+4.16%)
Jul 14, 2009 6.529 6.529 6.408 6.465 215,299 +0.01(+0.20%)
Jul 13, 2009 6.339 6.456 6.305 6.452 186,899 +0.10(+1.52%)
Jul 10, 2009 6.282 6.357 6.282 6.355 111,329 +0.02(+0.39%)
Jul 09, 2009 6.362 6.366 6.289 6.330 298,303 +0.07(+1.05%)
Jul 08, 2009 6.275 6.297 6.191 6.265 314,494 -0.01(-0.12%)
Jul 07, 2009 6.422 6.422 6.272 6.272 208,999 -0.16(-2.52%)
Jul 06, 2009 6.380 6.447 6.359 6.434 247,591 +0.00(+0.07%)
Jul 02, 2009 6.531 6.531 6.417 6.430 253,152 -0.15(-2.24%)
Jul 01, 2009 6.563 6.653 6.563 6.577 281,942 +0.04(+0.61%)
Jun 30, 2009 6.558 6.615 6.490 6.538 74,112 -0.04(-0.56%)
Jun 29, 2009 6.572 6.599 6.529 6.574 121,193 +0.03(+0.49%)
Jun 26, 2009 6.523 6.554 6.510 6.542 102,334 -0.00(-0.02%)
Jun 25, 2009 6.485 6.544 6.481 6.544 241,517 +0.12(+1.80%)
Jun 24, 2009 6.405 6.485 6.398 6.428 408,881 +0.12(+1.90%)
Jun 23, 2009 6.303 6.376 6.269 6.308 363,524 -0.01(-0.12%)
Jun 22, 2009 6.478 6.478 6.308 6.316 285,198 -0.23(-3.44%)
Jun 19, 2009 6.547 6.564 6.496 6.541 214,765 +0.08(+1.18%)
Jun 18, 2009 6.506 6.517 6.460 6.465 109,995 -0.02(-0.34%)
Jun 17, 2009 6.457 6.553 6.417 6.487 208,363 +0.04(+0.61%)
Jun 16, 2009 6.558 6.577 6.447 6.447 134,756 -0.06(-0.92%)
Jun 15, 2009 6.607 6.607 6.474 6.507 363,688 -0.17(-2.50%)
Jun 12, 2009 6.693 6.693 6.601 6.674 169,101 -0.05(-0.76%)
Jun 11, 2009 6.705 6.786 6.697 6.725 953,278 +0.05(+0.68%)
Jun 10, 2009 6.729 6.820 6.592 6.680 206,359 +0.01(+0.09%)
Jun 09, 2009 6.661 6.710 6.626 6.674 82,491 +0.06(+0.93%)
Jun 08, 2009 6.528 6.643 6.507 6.612 138,040 +0.00(+0.00%)
Jun 05, 2009 6.680 6.691 6.579 6.612 507,563 +0.00(+0.04%)
Jun 04, 2009 6.567 6.611 6.542 6.610 671,500 +0.08(+1.30%)
Jun 03, 2009 6.576 6.579 6.449 6.525 375,159 -0.08(-1.28%)
Jun 02, 2009 6.580 6.662 6.576 6.610 965,214 -0.03(-0.51%)
Jun 01, 2009 6.528 6.672 6.528 6.643 199,327 +0.22(+3.39%)
May 29, 2009 6.380 6.425 6.326 6.425 537,871 +0.08(+1.20%)
May 28, 2009 6.345 6.380 6.251 6.349 176,064 +0.09(+1.41%)
May 27, 2009 6.323 6.397 6.244 6.261 167,514 -0.06(-0.96%)
May 26, 2009 6.108 6.326 6.108 6.322 206,140 +0.15(+2.51%)
May 22, 2009 6.212 6.213 6.112 6.167 135,680 -0.00(-0.05%)
May 21, 2009 6.197 6.215 6.105 6.169 236,961 -0.10(-1.59%)
May 20, 2009 6.345 6.393 6.246 6.269 282,941 -0.04(-0.67%)
May 19, 2009 6.229 6.371 6.229 6.311 208,171 +0.05(+0.77%)
May 18, 2009 6.156 6.282 6.131 6.263 164,053 +0.16(+2.59%)
May 15, 2009 6.110 6.169 6.076 6.105 1,169,494 -0.00(-0.07%)
May 14, 2009 6.039 6.143 6.039 6.110 208,609 +0.07(+1.17%)
May 13, 2009 6.088 6.095 6.001 6.039 229,615 -0.12(-1.88%)
May 12, 2009 6.216 6.263 6.108 6.155 841,367 -0.06(-0.94%)
May 11, 2009 6.145 6.260 6.108 6.213 253,063 -0.02(-0.31%)
May 08, 2009 6.270 6.270 6.129 6.232 439,223 +0.03(+0.52%)
May 07, 2009 6.436 6.436 6.133 6.200 412,848 -0.20(-3.06%)
May 06, 2009 6.390 6.417 6.305 6.396 318,974 +0.01(+0.18%)
May 05, 2009 6.398 6.398 6.310 6.384 452,165 -0.04(-0.55%)
May 04, 2009 6.338 6.419 6.290 6.419 393,798 +0.15(+2.45%)
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.