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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2008 6.908 7.156 6.887 7.117 328,256 +0.22(+3.22%)
Sep 29, 2008 7.449 7.449 6.822 6.895 962,054 -0.64(-8.44%)
Sep 26, 2008 7.507 7.532 7.365 7.531 0 -0.02(-0.29%)
Sep 25, 2008 7.443 7.637 7.443 7.553 261,483 +0.14(+1.95%)
Sep 24, 2008 7.414 7.495 7.384 7.408 186,988 -0.00(-0.06%)
Sep 23, 2008 7.485 7.604 7.349 7.412 2,322,223 -0.04(-0.59%)
Sep 22, 2008 7.634 7.652 7.456 7.456 417,157 -0.23(-2.95%)
Sep 19, 2008 7.267 7.750 7.017 7.683 0 +0.27(+3.60%)
Sep 18, 2008 7.089 7.475 7.075 7.415 555,040 +0.30(+4.15%)
Sep 17, 2008 7.488 7.544 7.120 7.120 242,899 -0.39(-5.22%)
Sep 16, 2008 7.386 7.526 7.267 7.512 264,944 +0.05(+0.65%)
Sep 15, 2008 7.652 7.652 7.457 7.463 157,288 -0.25(-3.20%)
Sep 12, 2008 7.680 7.734 7.574 7.710 205,442 +0.01(+0.11%)
Sep 11, 2008 7.579 7.702 7.482 7.702 219,793 +0.08(+1.07%)
Sep 10, 2008 7.604 7.695 7.604 7.620 216,872 +0.02(+0.25%)
Sep 09, 2008 7.784 7.784 7.566 7.601 187,418 -0.14(-1.81%)
Sep 08, 2008 7.718 7.833 7.649 7.741 201,831 +0.04(+0.51%)
Sep 05, 2008 7.674 7.734 7.596 7.702 0 -0.01(-0.19%)
Sep 04, 2008 8.004 8.004 7.716 7.716 1,302,575 -0.29(-3.60%)
Sep 03, 2008 8.126 8.143 7.990 8.004 602,668 -0.16(-1.92%)
Sep 02, 2008 8.319 8.405 8.125 8.161 3,935,900 -0.15(-1.81%)
Aug 29, 2008 8.409 8.409 8.256 8.311 410,481 -0.12(-1.47%)
Aug 28, 2008 8.452 8.493 8.373 8.436 113,114 +0.01(+0.14%)
Aug 27, 2008 8.452 8.467 8.319 8.423 180,455 +0.08(+0.90%)
Aug 26, 2008 8.412 8.415 8.312 8.348 117,916 -0.03(-0.35%)
Aug 25, 2008 8.446 8.494 8.367 8.377 84,598 -0.13(-1.56%)
Aug 22, 2008 8.384 8.528 8.384 8.510 165,017 +0.10(+1.22%)
Aug 21, 2008 8.389 8.433 8.319 8.408 222,878 +0.02(+0.21%)
Aug 20, 2008 8.421 8.476 8.390 8.390 178,369 -0.02(-0.24%)
Aug 19, 2008 8.422 8.457 8.358 8.411 2,570,991 -0.10(-1.20%)
Aug 18, 2008 8.614 8.637 8.447 8.513 2,494,457 -0.11(-1.32%)
Aug 15, 2008 8.672 8.681 8.555 8.627 0 -0.01(-0.08%)
Aug 14, 2008 8.608 8.700 8.553 8.634 375,795 +0.06(+0.73%)
Aug 13, 2008 8.675 8.675 8.551 8.572 354,242 -0.10(-1.21%)
Aug 12, 2008 8.700 8.710 8.627 8.677 259,424 +0.00(+0.03%)
Aug 11, 2008 8.601 8.756 8.593 8.674 241,996 +0.08(+0.94%)
Aug 08, 2008 8.468 8.631 8.466 8.593 191,078 +0.12(+1.41%)
Aug 07, 2008 8.438 8.536 8.436 8.474 84,017 -0.06(-0.69%)
Aug 06, 2008 8.390 8.548 8.358 8.532 1,052,740 +0.18(+2.12%)
Aug 05, 2008 8.234 8.395 8.218 8.355 184,491 +0.18(+2.18%)
Aug 04, 2008 8.140 8.253 8.123 8.176 10,803,259 -0.04(-0.45%)
Aug 01, 2008 8.273 8.273 8.119 8.213 46,888 +0.00(+0.03%)
Jul 31, 2008 8.256 8.333 8.209 8.210 200,497 -0.06(-0.72%)
Jul 30, 2008 8.278 8.308 8.196 8.270 123,860 +0.01(+0.18%)
Jul 29, 2008 8.256 8.275 8.086 8.256 88,798 +0.12(+1.51%)
Jul 28, 2008 8.282 8.282 8.110 8.133 153,006 -0.14(-1.75%)
Jul 25, 2008 8.221 8.476 8.207 8.278 50,247 +0.04(+0.46%)
Jul 24, 2008 8.349 8.366 8.210 8.240 286,470 -0.07(-0.88%)
Jul 23, 2008 8.190 8.333 8.190 8.313 276,196 +0.13(+1.55%)
Jul 22, 2008 8.187 8.221 8.060 8.186 197,152 -0.08(-0.94%)
Jul 21, 2008 8.304 8.316 8.203 8.263 118,149 +0.02(+0.25%)
Jul 18, 2008 8.339 8.339 8.209 8.243 165,496 -0.10(-1.19%)
Jul 17, 2008 8.248 8.396 8.241 8.342 130,858 +0.13(+1.64%)
Jul 16, 2008 8.029 8.243 8.013 8.207 431,316 +0.18(+2.26%)
Jul 15, 2008 8.041 8.134 7.874 8.026 360,925 -0.02(-0.20%)
Jul 14, 2008 8.123 8.187 8.042 8.042 113,032 -0.09(-1.08%)
Jul 11, 2008 8.117 8.200 8.041 8.130 151,200 -0.08(-1.01%)
Jul 10, 2008 8.095 8.244 8.050 8.213 374,215 +0.08(+1.02%)
Jul 09, 2008 8.285 8.339 8.130 8.130 310,595 -0.24(-2.90%)
Jul 08, 2008 8.283 8.374 8.219 8.373 170,407 +0.09(+1.08%)
Jul 07, 2008 8.278 8.412 8.190 8.283 258,576 +0.02(+0.25%)
Jul 04, 2008 8.229 8.305 8.150 8.263 218,001 +0.00(+0.00%)
Jul 03, 2008 8.229 8.305 8.150 8.263 218,001 +0.05(+0.61%)
Jul 02, 2008 8.373 8.440 8.213 8.213 161,371 -0.15(-1.77%)
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.