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

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2009 8.264 8.188 8.188 8.188 197,679 -0.09(-1.04%)
Dec 30, 2009 8.206 8.275 8.206 8.275 147,876 +0.03(+0.41%)
Dec 29, 2009 8.241 8.259 8.225 8.241 278,207 -0.01(-0.11%)
Dec 28, 2009 8.275 8.275 8.207 8.250 262,564 +0.01(+0.16%)
Dec 24, 2009 8.123 8.238 8.123 8.237 1,267,342 +0.08(+0.99%)
Dec 23, 2009 8.153 8.158 8.121 8.156 300,020 +0.03(+0.41%)
Dec 22, 2009 8.105 8.126 8.086 8.123 291,443 +0.06(+0.76%)
Dec 21, 2009 8.050 8.093 8.026 8.061 601,409 +0.05(+0.64%)
Dec 18, 2009 7.940 8.013 7.940 8.010 270,444 +0.14(+1.75%)
Dec 17, 2009 7.962 7.962 7.873 7.873 441,987 -0.13(-1.64%)
Dec 16, 2009 7.985 8.041 7.985 8.004 502,747 +0.05(+0.62%)
Dec 15, 2009 7.988 8.014 7.939 7.955 962,430 -0.04(-0.46%)
Dec 14, 2009 8.001 8.013 7.991 7.991 223,548 +0.05(+0.63%)
Dec 11, 2009 7.982 8.000 7.911 7.941 177,671 -0.02(-0.29%)
Dec 10, 2009 7.933 7.992 7.933 7.965 301,840 +0.05(+0.61%)
Dec 09, 2009 7.886 7.925 7.822 7.917 425,365 +0.06(+0.70%)
Dec 08, 2009 7.895 7.903 7.836 7.861 367,587 -0.06(-0.73%)
Dec 07, 2009 7.943 7.968 7.900 7.919 261,353 -0.01(-0.07%)
Dec 04, 2009 7.938 8.008 7.853 7.925 181,262 +0.05(+0.69%)
Dec 03, 2009 7.912 7.953 7.858 7.871 361,328 +0.01(+0.09%)
Dec 02, 2009 7.903 7.939 7.861 7.864 179,942 -0.04(-0.46%)
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.