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

Global Tech Ishares ETF (NY: IXN )

77.89 +0.74 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 7.159 7.197 7.123 7.150 160,428 +0.02(+0.31%)
Jul 30, 2009 7.169 7.235 7.128 7.128 560,858 +0.06(+0.81%)
Jul 29, 2009 7.073 7.073 7.007 7.071 273,806 -0.02(-0.29%)
Jul 28, 2009 7.040 7.097 6.978 7.092 259,013 +0.02(+0.27%)
Jul 27, 2009 7.070 7.084 6.985 7.073 336,217 -0.00(-0.02%)
Jul 24, 2009 6.982 7.081 6.969 7.074 5,918 -0.05(-0.66%)
Jul 23, 2009 7.000 7.150 6.978 7.121 879,341 +0.13(+1.92%)
Jul 22, 2009 6.956 7.026 6.934 6.986 3,099,176 +0.04(+0.57%)
Jul 21, 2009 6.983 6.983 6.856 6.947 183,027 +0.03(+0.47%)
Jul 20, 2009 6.906 6.928 6.848 6.915 446,919 +0.06(+0.92%)
Jul 17, 2009 6.829 6.852 6.758 6.852 577,217 +0.04(+0.56%)
Jul 16, 2009 6.697 6.824 6.672 6.814 382,605 +0.08(+1.22%)
Jul 15, 2009 6.636 6.732 6.606 6.732 439,674 +0.27(+4.16%)
Jul 14, 2009 6.527 6.527 6.407 6.463 215,355 +0.01(+0.20%)
Jul 13, 2009 6.337 6.454 6.304 6.450 186,948 +0.10(+1.52%)
Jul 10, 2009 6.280 6.355 6.280 6.354 111,358 +0.02(+0.39%)
Jul 09, 2009 6.361 6.365 6.288 6.329 298,382 +0.07(+1.05%)
Jul 08, 2009 6.273 6.296 6.190 6.263 314,576 -0.01(-0.12%)
Jul 07, 2009 6.421 6.421 6.270 6.270 209,054 -0.16(-2.52%)
Jul 06, 2009 6.378 6.446 6.357 6.432 247,656 +0.00(+0.07%)
Jul 02, 2009 6.529 6.529 6.415 6.428 253,218 -0.15(-2.24%)
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.