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

Global Tech Ishares ETF (NY: IXN )

76.32 -0.20 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2010 7.326 7.362 7.267 7.290 284,137 -0.06(-0.80%)
Aug 30, 2010 7.413 7.461 7.348 7.348 302,378 -0.09(-1.18%)
Aug 27, 2010 7.436 7.453 7.288 7.436 268,521 +0.09(+1.18%)
Aug 26, 2010 7.467 7.467 7.345 7.350 235,713 -0.07(-0.89%)
Aug 25, 2010 7.351 7.441 7.331 7.416 1,124,267 +0.02(+0.34%)
Aug 24, 2010 7.444 7.463 7.382 7.391 287,545 -0.12(-1.66%)
Aug 23, 2010 7.620 7.634 7.516 7.516 181,761 -0.08(-1.00%)
Aug 20, 2010 7.585 7.611 7.547 7.592 144,188 -0.02(-0.23%)
Aug 19, 2010 7.658 7.705 7.580 7.610 206,661 -0.08(-0.99%)
Aug 18, 2010 7.630 7.720 7.630 7.686 112,144 +0.04(+0.54%)
Aug 17, 2010 7.632 7.708 7.623 7.645 251,057 +0.07(+0.99%)
Aug 16, 2010 7.527 7.599 7.527 7.570 202,285 +0.03(+0.35%)
Aug 13, 2010 7.543 7.604 7.543 7.543 170,752 -0.04(-0.54%)
Aug 12, 2010 7.557 7.602 7.510 7.585 529,135 -0.10(-1.30%)
Aug 11, 2010 7.762 7.762 7.659 7.684 319,692 -0.23(-2.93%)
Aug 10, 2010 7.931 7.961 7.874 7.916 216,218 -0.09(-1.17%)
Aug 09, 2010 8.006 8.039 7.976 8.010 129,880 +0.01(+0.15%)
Aug 06, 2010 7.998 8.000 7.899 7.998 232,932 -0.01(-0.11%)
Aug 05, 2010 7.988 8.016 7.956 8.007 372,731 -0.02(-0.26%)
Aug 04, 2010 8.011 8.039 7.962 8.028 213,587 +0.02(+0.24%)
Aug 03, 2010 8.051 8.051 7.988 8.009 2,999,512 -0.06(-0.73%)
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.