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

Global Tech Ishares ETF (NY: IXN )

73.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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, 2009 7.293 7.320 7.257 7.320 151,589 -0.04(-0.50%)
Aug 28, 2009 7.409 7.477 7.321 7.356 159,128 +0.01(+0.18%)
Aug 27, 2009 7.315 7.346 7.216 7.343 214,199 +0.03(+0.38%)
Aug 26, 2009 7.282 7.330 7.267 7.315 141,572 +0.04(+0.56%)
Aug 25, 2009 7.325 7.342 7.261 7.274 1,567,055 -0.03(-0.36%)
Aug 24, 2009 7.315 7.365 7.282 7.301 581,794 +0.01(+0.14%)
Aug 21, 2009 7.260 7.290 7.192 7.290 257,303 +0.12(+1.73%)
Aug 20, 2009 7.102 7.179 7.102 7.166 205,954 +0.08(+1.13%)
Aug 19, 2009 6.989 7.124 6.967 7.086 208,021 +0.00(+0.01%)
Aug 18, 2009 7.038 7.092 7.000 7.086 274,456 +0.11(+1.51%)
Aug 17, 2009 7.033 7.033 6.960 6.981 673,578 -0.19(-2.63%)
Aug 14, 2009 7.238 7.241 7.108 7.169 438,059 -0.07(-0.97%)
Aug 13, 2009 7.210 7.239 7.163 7.239 252,527 +0.09(+1.29%)
Aug 12, 2009 7.052 7.217 7.033 7.147 309,253 +0.08(+1.20%)
Aug 11, 2009 7.086 7.088 7.033 7.062 249,127 -0.06(-0.90%)
Aug 10, 2009 7.090 7.158 7.074 7.127 977,789 -0.04(-0.59%)
Aug 07, 2009 7.216 7.226 7.149 7.169 334,719 +0.07(+0.95%)
Aug 06, 2009 7.176 7.214 7.083 7.102 800,776 -0.05(-0.76%)
Aug 05, 2009 7.247 7.247 7.115 7.156 318,052 -0.07(-0.95%)
Aug 04, 2009 7.220 7.235 7.175 7.225 435,473 -0.02(-0.26%)
Aug 03, 2009 7.241 7.249 7.188 7.244 267,456 +0.09(+1.31%)
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%)
Jul 01, 2009 6.561 6.652 6.561 6.576 282,016 +0.04(+0.61%)
Jun 30, 2009 6.557 6.614 6.488 6.536 74,132 -0.04(-0.56%)
Jun 29, 2009 6.570 6.598 6.528 6.573 121,224 +0.03(+0.49%)
Jun 26, 2009 6.522 6.552 6.508 6.541 102,361 -0.00(-0.02%)
Jun 25, 2009 6.484 6.542 6.479 6.542 241,580 +0.12(+1.80%)
Jun 24, 2009 6.403 6.484 6.397 6.427 408,988 +0.12(+1.90%)
Jun 23, 2009 6.301 6.374 6.267 6.307 363,619 -0.01(-0.12%)
Jun 22, 2009 6.476 6.476 6.307 6.314 285,273 -0.23(-3.44%)
Jun 19, 2009 6.545 6.562 6.494 6.539 214,822 +0.08(+1.18%)
Jun 18, 2009 6.504 6.516 6.459 6.463 110,024 -0.02(-0.34%)
Jun 17, 2009 6.456 6.551 6.415 6.485 208,418 +0.04(+0.61%)
Jun 16, 2009 6.557 6.576 6.446 6.446 134,792 -0.06(-0.92%)
Jun 15, 2009 6.605 6.605 6.472 6.505 363,783 -0.17(-2.50%)
Jun 12, 2009 6.691 6.691 6.600 6.672 169,145 -0.05(-0.76%)
Jun 11, 2009 6.703 6.785 6.696 6.723 953,528 +0.05(+0.68%)
Jun 10, 2009 6.728 6.818 6.590 6.678 206,413 +0.01(+0.09%)
Jun 09, 2009 6.659 6.709 6.624 6.672 82,513 +0.06(+0.93%)
Jun 08, 2009 6.526 6.641 6.505 6.611 138,076 +0.00(+0.00%)
Jun 05, 2009 6.678 6.690 6.577 6.611 507,696 +0.00(+0.04%)
Jun 04, 2009 6.565 6.609 6.541 6.608 671,676 +0.08(+1.30%)
Jun 03, 2009 6.574 6.577 6.447 6.523 375,257 -0.08(-1.28%)
Jun 02, 2009 6.579 6.660 6.574 6.608 965,467 -0.03(-0.51%)
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.