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

Global Tech Ishares ETF (NY: IXN )

74.14 +0.25 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Sep 30, 2011 8.168 8.231 8.058 8.078 451,713 -0.22(-2.60%)
Sep 29, 2011 8.418 8.460 8.176 8.294 155,547 +0.01(+0.12%)
Sep 28, 2011 8.455 8.497 8.282 8.284 392,296 -0.12(-1.44%)
Sep 27, 2011 8.464 8.545 8.368 8.405 822,469 +0.13(+1.63%)
Sep 26, 2011 8.235 8.278 8.083 8.270 500,719 +0.09(+1.12%)
Sep 23, 2011 8.047 8.222 8.019 8.179 1,269,596 +0.06(+0.69%)
Sep 22, 2011 8.140 8.242 8.006 8.123 283,075 -0.28(-3.34%)
Sep 21, 2011 8.550 8.625 8.404 8.404 374,186 -0.13(-1.54%)
Sep 20, 2011 8.562 8.671 8.523 8.535 669,513 -0.01(-0.10%)
Sep 19, 2011 8.433 8.568 8.372 8.544 254,736 -0.01(-0.12%)
Sep 16, 2011 8.528 8.586 8.519 8.554 203,383 +0.05(+0.54%)
Sep 15, 2011 8.423 8.523 8.371 8.508 707,579 +0.18(+2.18%)
Sep 14, 2011 8.259 8.435 8.210 8.327 410,839 +0.09(+1.08%)
Sep 13, 2011 8.158 8.260 8.136 8.238 146,279 +0.09(+1.12%)
Sep 12, 2011 7.954 8.146 7.954 8.146 580,160 +0.08(+0.93%)
Sep 09, 2011 8.173 8.232 8.029 8.071 539,685 -0.20(-2.47%)
Sep 08, 2011 8.266 8.395 8.247 8.275 1,173,973 -0.04(-0.50%)
Sep 07, 2011 8.207 8.330 8.207 8.316 180,375 +0.23(+2.85%)
Sep 06, 2011 7.914 8.089 7.897 8.086 529,666 -0.08(-0.92%)
Sep 02, 2011 8.211 8.269 8.133 8.161 130,754 -0.20(-2.35%)
Sep 01, 2011 8.446 8.528 8.358 8.358 253,485 -0.07(-0.84%)
Aug 31, 2011 8.473 8.520 8.380 8.429 272,129 +0.01(+0.18%)
Aug 30, 2011 8.365 8.457 8.302 8.414 157,469 +0.03(+0.41%)
Aug 29, 2011 8.263 8.390 8.222 8.380 268,801 +0.22(+2.72%)
Aug 26, 2011 7.962 8.186 7.948 8.158 73,596 +0.18(+2.22%)
Aug 25, 2011 8.087 8.130 7.965 7.981 164,897 -0.13(-1.58%)
Aug 24, 2011 8.041 8.130 7.981 8.109 173,008 +0.05(+0.60%)
Aug 23, 2011 7.848 8.073 7.842 8.061 397,552 +0.28(+3.62%)
Aug 22, 2011 7.901 7.901 7.748 7.780 168,110 +0.06(+0.77%)
Aug 19, 2011 7.802 7.956 7.710 7.721 477,007 -0.17(-2.17%)
Aug 18, 2011 8.084 8.084 7.834 7.892 517,476 -0.47(-5.67%)
Aug 17, 2011 8.433 8.470 8.318 8.367 135,557 -0.05(-0.54%)
Aug 16, 2011 8.439 8.479 8.337 8.412 214,505 -0.09(-1.05%)
Aug 15, 2011 8.429 8.502 8.393 8.502 371,257 +0.16(+1.87%)
Aug 12, 2011 8.384 8.384 8.279 8.346 145,278 +0.06(+0.75%)
Aug 11, 2011 8.069 8.367 8.046 8.284 552,430 +0.30(+3.78%)
Aug 10, 2011 8.133 8.176 7.981 7.982 1,310,958 -0.28(-3.42%)
Aug 09, 2011 8.349 8.265 7.812 8.265 895,187 +0.36(+4.56%)
Aug 08, 2011 8.155 8.257 7.904 7.904 1,365,524 -0.52(-6.23%)
Aug 05, 2011 8.537 8.557 8.155 8.429 1,380,299 -0.05(-0.56%)
Aug 04, 2011 8.723 8.757 8.467 8.476 3,034,872 -0.40(-4.50%)
Aug 03, 2011 8.844 8.887 8.677 8.875 3,495,536 +0.07(+0.80%)
Aug 02, 2011 8.962 8.997 8.800 8.805 211,751 -0.20(-2.22%)
Aug 01, 2011 9.163 9.173 8.899 9.005 619,181 -0.03(-0.28%)
Jul 29, 2011 9.005 9.133 8.968 9.030 528,320 -0.07(-0.72%)
Jul 28, 2011 9.101 9.212 9.070 9.095 171,364 -0.02(-0.21%)
Jul 27, 2011 9.296 9.296 9.096 9.115 225,254 -0.26(-2.81%)
Jul 26, 2011 9.336 9.416 9.333 9.378 157,503 +0.06(+0.62%)
Jul 25, 2011 9.290 9.376 9.267 9.320 152,415 -0.02(-0.22%)
Jul 22, 2011 9.350 9.375 9.341 9.341 323,056 +0.07(+0.70%)
Jul 21, 2011 9.221 9.294 9.140 9.276 215,188 +0.06(+0.66%)
Jul 20, 2011 9.305 9.310 9.197 9.215 133,575 -0.00(-0.02%)
Jul 19, 2011 9.044 9.217 9.044 9.217 167,982 +0.22(+2.50%)
Jul 18, 2011 8.982 9.020 8.909 8.992 185,334 -0.06(-0.69%)
Jul 15, 2011 9.038 9.069 8.977 9.054 209,985 +0.11(+1.27%)
Jul 14, 2011 9.050 9.082 8.906 8.940 140,915 -0.08(-0.90%)
Jul 13, 2011 9.066 9.134 9.005 9.022 291,734 +0.02(+0.22%)
Jul 12, 2011 9.047 9.083 9.002 9.002 128,386 -0.09(-1.04%)
Jul 11, 2011 9.134 9.206 9.068 9.097 257,341 -0.17(-1.79%)
Jul 08, 2011 9.214 9.277 9.184 9.262 351,219 -0.08(-0.87%)
Jul 07, 2011 9.282 9.367 9.282 9.344 167,927 +0.15(+1.66%)
Jul 06, 2011 9.181 9.212 9.136 9.191 167,237 +0.01(+0.13%)
Jul 05, 2011 9.117 9.187 9.117 9.180 227,487 +0.02(+0.19%)
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.