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: 4:10 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 (%)
Dec 31, 2010 9.056 9.056 9.006 9.040 185,096 -0.01(-0.11%)
Dec 30, 2010 9.078 9.078 9.025 9.050 1,310,814 +0.00(+0.02%)
Dec 29, 2010 9.072 9.091 9.048 9.048 580,338 +0.02(+0.23%)
Dec 28, 2010 9.048 9.048 9.004 9.028 257,998 +0.00(+0.02%)
Dec 27, 2010 8.941 9.031 8.941 9.026 112,208 +0.04(+0.43%)
Dec 23, 2010 8.998 9.009 8.982 8.988 175,952 -0.02(-0.23%)
Dec 22, 2010 9.010 9.028 8.994 9.009 743,485 -0.01(-0.10%)
Dec 21, 2010 8.997 9.023 8.994 9.017 245,138 +0.08(+0.92%)
Dec 20, 2010 8.989 8.989 8.904 8.935 215,701 -0.02(-0.21%)
Dec 17, 2010 8.923 8.970 8.923 8.954 356,744 +0.04(+0.41%)
Dec 16, 2010 8.892 8.961 8.888 8.917 358,708 +0.02(+0.21%)
Dec 15, 2010 8.913 8.961 8.873 8.898 296,866 -0.06(-0.62%)
Dec 14, 2010 8.935 8.980 8.935 8.954 95,407 +0.02(+0.21%)
Dec 13, 2010 8.972 9.008 8.935 8.935 103,167 -0.01(-0.15%)
Dec 10, 2010 8.910 8.958 8.905 8.948 153,192 +0.05(+0.51%)
Dec 09, 2010 8.932 8.932 8.888 8.903 123,274 -0.01(-0.07%)
Dec 08, 2010 8.864 8.908 8.817 8.908 296,730 +0.06(+0.70%)
Dec 07, 2010 8.957 8.960 8.844 8.847 115,051 +0.01(+0.08%)
Dec 06, 2010 8.851 8.863 8.823 8.839 954,664 -0.01(-0.13%)
Dec 03, 2010 8.768 8.866 8.768 8.851 223,100 +0.07(+0.75%)
Dec 02, 2010 8.684 8.804 8.684 8.785 124,624 +0.12(+1.34%)
Dec 01, 2010 8.628 8.696 8.564 8.669 174,533 +0.20(+2.34%)
Nov 30, 2010 8.461 8.521 8.461 8.471 135,356 -0.10(-1.13%)
Nov 29, 2010 8.578 8.592 8.482 8.568 194,988 -0.06(-0.71%)
Nov 26, 2010 8.581 8.653 8.581 8.630 805,645 -0.05(-0.56%)
Nov 24, 2010 8.595 8.678 8.678 8.678 288,112 +0.16(+1.82%)
Nov 23, 2010 8.570 8.590 8.477 8.523 246,609 -0.15(-1.71%)
Nov 22, 2010 8.608 8.671 8.576 8.671 273,950 +0.05(+0.56%)
Nov 19, 2010 8.562 8.634 8.562 8.622 327,514 +0.03(+0.38%)
Nov 18, 2010 8.555 8.628 8.555 8.590 184,522 +0.16(+1.86%)
Nov 17, 2010 8.424 8.486 8.412 8.433 98,653 -0.01(-0.07%)
Nov 16, 2010 8.537 8.540 8.402 8.439 1,139,330 -0.23(-2.64%)
Nov 15, 2010 8.668 8.668 8.587 8.668 783,369 +0.07(+0.77%)
Nov 12, 2010 8.643 8.710 8.552 8.602 238,659 -0.13(-1.44%)
Nov 11, 2010 8.718 8.743 8.617 8.727 390,331 -0.14(-1.53%)
Nov 10, 2010 8.829 8.873 8.777 8.863 294,050 +0.04(+0.40%)
Nov 09, 2010 8.886 8.933 8.797 8.828 466,382 -0.04(-0.43%)
Nov 08, 2010 8.818 8.878 8.818 8.866 304,366 -0.00(-0.03%)
Nov 05, 2010 8.837 8.870 8.820 8.869 293,185 +0.02(+0.25%)
Nov 04, 2010 8.837 8.864 8.793 8.847 352,374 +0.14(+1.60%)
Nov 03, 2010 8.688 8.710 8.608 8.708 197,613 +0.03(+0.37%)
Nov 02, 2010 8.650 8.690 8.646 8.675 300,098 +0.08(+0.90%)
Nov 01, 2010 8.642 8.665 8.552 8.598 122,919 +0.00(+0.03%)
Oct 29, 2010 8.614 8.634 8.590 8.595 354,637 -0.02(-0.20%)
Oct 28, 2010 8.652 8.656 8.555 8.612 442,300 +0.03(+0.39%)
Oct 27, 2010 8.529 8.590 8.505 8.578 199,324 +0.00(+0.05%)
Oct 25, 2010 8.600 8.636 8.574 8.574 160,010 +0.02(+0.26%)
Oct 22, 2010 8.518 8.558 8.510 8.552 229,147 +0.07(+0.86%)
Oct 21, 2010 8.524 8.558 8.435 8.479 268,087 +0.00(+0.00%)
Oct 20, 2010 8.439 8.527 8.424 8.479 162,104 +0.09(+1.05%)
Oct 19, 2010 8.395 8.464 8.336 8.390 284,519 -0.17(-1.94%)
Oct 18, 2010 8.510 8.556 8.496 8.556 165,547 +0.04(+0.50%)
Oct 15, 2010 8.467 8.514 8.429 8.514 221,061 +0.13(+1.52%)
Oct 14, 2010 8.408 8.419 8.345 8.386 168,560 -0.01(-0.16%)
Oct 13, 2010 8.358 8.429 8.357 8.400 448,245 +0.09(+1.02%)
Oct 12, 2010 8.238 8.329 8.191 8.314 318,692 +0.04(+0.53%)
Oct 11, 2010 8.257 8.290 8.251 8.270 838,413 +0.02(+0.25%)
Oct 08, 2010 8.250 8.272 8.171 8.250 357,378 +0.03(+0.37%)
Oct 07, 2010 8.259 8.259 8.166 8.219 562,233 +0.02(+0.20%)
Oct 06, 2010 8.213 8.263 8.153 8.203 474,830 -0.03(-0.41%)
Oct 05, 2010 8.166 8.256 8.159 8.237 225,295 +0.19(+2.31%)
Oct 04, 2010 8.152 8.152 8.015 8.050 492,769 -0.11(-1.40%)
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.