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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 8.475 8.523 8.383 8.431 272,058 +0.01(+0.18%)
Aug 30, 2011 8.367 8.459 8.304 8.416 157,427 +0.03(+0.41%)
Aug 29, 2011 8.265 8.392 8.224 8.382 268,730 +0.22(+2.72%)
Aug 26, 2011 7.964 8.188 7.950 8.160 73,577 +0.18(+2.22%)
Aug 25, 2011 8.089 8.132 7.967 7.983 164,853 -0.13(-1.58%)
Aug 24, 2011 8.043 8.132 7.983 8.111 172,963 +0.05(+0.60%)
Aug 23, 2011 7.850 8.075 7.844 8.063 397,448 +0.28(+3.62%)
Aug 22, 2011 7.903 7.903 7.750 7.782 168,066 +0.06(+0.77%)
Aug 19, 2011 7.804 7.958 7.712 7.723 476,882 -0.17(-2.17%)
Aug 18, 2011 8.086 8.086 7.836 7.894 517,340 -0.47(-5.67%)
Aug 17, 2011 8.435 8.472 8.320 8.369 135,521 -0.05(-0.54%)
Aug 16, 2011 8.441 8.481 8.339 8.415 214,448 -0.09(-1.05%)
Aug 15, 2011 8.431 8.504 8.396 8.504 371,159 +0.16(+1.87%)
Aug 12, 2011 8.387 8.387 8.282 8.348 145,240 +0.06(+0.75%)
Aug 11, 2011 8.072 8.369 8.048 8.286 552,286 +0.30(+3.78%)
Aug 10, 2011 8.135 8.178 7.983 7.984 1,310,614 -0.28(-3.42%)
Aug 09, 2011 8.351 8.267 7.814 8.267 894,952 +0.36(+4.56%)
Aug 08, 2011 8.157 8.259 7.906 7.906 1,365,166 -0.52(-6.23%)
Aug 05, 2011 8.539 8.560 8.157 8.431 1,379,937 -0.05(-0.56%)
Aug 04, 2011 8.725 8.759 8.469 8.478 3,034,077 -0.40(-4.50%)
Aug 03, 2011 8.846 8.889 8.679 8.877 3,494,620 +0.07(+0.80%)
Aug 02, 2011 8.965 9.000 8.802 8.807 211,696 -0.20(-2.22%)
Aug 01, 2011 9.166 9.175 8.901 9.008 619,019 -0.03(-0.28%)
Jul 29, 2011 9.008 9.135 8.970 9.033 528,182 -0.07(-0.72%)
Jul 28, 2011 9.104 9.215 9.073 9.098 171,319 -0.02(-0.21%)
Jul 27, 2011 9.299 9.299 9.098 9.117 225,195 -0.26(-2.81%)
Jul 26, 2011 9.339 9.418 9.335 9.380 157,461 +0.06(+0.62%)
Jul 25, 2011 9.293 9.379 9.269 9.322 152,375 -0.02(-0.22%)
Jul 22, 2011 9.352 9.377 9.343 9.343 322,971 +0.07(+0.70%)
Jul 21, 2011 9.223 9.296 9.142 9.278 215,131 +0.06(+0.66%)
Jul 20, 2011 9.308 9.312 9.200 9.217 133,540 -0.00(-0.02%)
Jul 19, 2011 9.046 9.219 9.046 9.219 167,938 +0.22(+2.50%)
Jul 18, 2011 8.984 9.022 8.911 8.994 185,285 -0.06(-0.69%)
Jul 15, 2011 9.040 9.071 8.979 9.056 209,930 +0.11(+1.27%)
Jul 14, 2011 9.052 9.084 8.908 8.942 140,878 -0.08(-0.90%)
Jul 13, 2011 9.068 9.136 9.008 9.024 291,657 +0.02(+0.22%)
Jul 12, 2011 9.049 9.085 9.005 9.005 128,352 -0.09(-1.04%)
Jul 11, 2011 9.136 9.209 9.070 9.099 257,273 -0.17(-1.79%)
Jul 08, 2011 9.216 9.280 9.186 9.265 351,127 -0.08(-0.87%)
Jul 07, 2011 9.284 9.370 9.284 9.346 167,883 +0.15(+1.66%)
Jul 06, 2011 9.183 9.215 9.138 9.194 167,194 +0.01(+0.13%)
Jul 05, 2011 9.120 9.189 9.120 9.182 227,427 +0.02(+0.19%)
Jul 01, 2011 9.031 9.179 9.016 9.164 106,122 +0.14(+1.52%)
Jun 30, 2011 8.937 9.037 8.937 9.027 627,709 +0.12(+1.33%)
Jun 29, 2011 8.877 8.910 8.824 8.908 140,972 +0.08(+0.96%)
Jun 28, 2011 8.764 8.831 8.764 8.824 70,865 +0.10(+1.20%)
Jun 27, 2011 8.608 8.766 8.608 8.719 216,423 +0.09(+1.05%)
Jun 24, 2011 8.753 8.753 8.623 8.629 93,407 -0.11(-1.30%)
Jun 23, 2011 8.579 8.743 8.560 8.743 352,804 +0.03(+0.39%)
Jun 22, 2011 8.746 8.780 8.707 8.709 208,984 -0.05(-0.56%)
Jun 21, 2011 8.644 8.774 8.623 8.758 212,676 +0.17(+1.97%)
Jun 20, 2011 8.588 8.612 8.582 8.588 1,091,796 -0.00(-0.02%)
Jun 17, 2011 8.705 8.705 8.561 8.590 172,103 -0.03(-0.31%)
Jun 16, 2011 8.656 8.676 8.540 8.616 166,445 -0.05(-0.54%)
Jun 15, 2011 8.733 8.766 8.635 8.663 223,605 -0.17(-1.92%)
Jun 14, 2011 8.792 8.865 8.792 8.833 95,743 +0.13(+1.54%)
Jun 13, 2011 8.730 8.752 8.672 8.699 197,979 -0.01(-0.07%)
Jun 10, 2011 8.797 8.809 8.702 8.705 291,842 -0.16(-1.81%)
Jun 09, 2011 8.858 8.902 8.830 8.865 119,541 +0.03(+0.33%)
Jun 08, 2011 8.911 8.911 8.819 8.836 264,899 -0.10(-1.09%)
Jun 07, 2011 8.984 9.004 8.933 8.933 180,708 -0.01(-0.07%)
Jun 06, 2011 8.983 9.020 8.930 8.939 214,334 -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.