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

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 5.769 5.941 5.688 5.858 709,888 +0.08(+1.39%)
Oct 30, 2008 5.735 5.858 5.693 5.778 187,796 +0.24(+4.36%)
Oct 29, 2008 5.702 5.793 5.536 5.536 775,180 -0.09(-1.56%)
Oct 28, 2008 5.130 5.670 5.130 5.624 530,924 +0.45(+8.61%)
Oct 27, 2008 5.148 5.270 5.070 5.178 313,557 -0.03(-0.54%)
Oct 24, 2008 5.221 5.346 5.056 5.206 550,328 -0.24(-4.48%)
Oct 23, 2008 5.479 5.523 5.253 5.450 467,801 -0.01(-0.16%)
Oct 22, 2008 5.671 5.719 5.367 5.459 187,529 -0.27(-4.79%)
Oct 21, 2008 5.994 5.994 5.734 5.734 1,057,114 -0.32(-5.22%)
Oct 20, 2008 5.931 6.049 5.830 6.049 189,862 +0.20(+3.50%)
Oct 17, 2008 5.785 6.064 5.702 5.845 3,020,754 -0.02(-0.34%)
Oct 16, 2008 5.665 5.865 5.360 5.865 671,286 +0.20(+3.52%)
Oct 15, 2008 6.095 6.095 5.665 5.665 270,692 -0.46(-7.47%)
Oct 14, 2008 7.884 7.884 6.039 6.123 1,562,190 -0.20(-3.21%)
Oct 13, 2008 5.754 6.326 5.690 6.326 2,198,125 +0.64(+11.24%)
Oct 10, 2008 5.434 5.947 5.414 5.686 1,681,178 -0.10(-1.74%)
Oct 09, 2008 5.918 6.114 5.656 5.787 467,137 -0.18(-3.02%)
Oct 08, 2008 5.927 6.147 5.808 5.968 845,508 -0.09(-1.45%)
Oct 07, 2008 6.340 6.408 6.019 6.055 1,688,868 -0.35(-5.48%)
Oct 06, 2008 6.520 6.584 6.079 6.406 1,926,084 -0.30(-4.43%)
Oct 03, 2008 6.731 6.976 6.577 6.703 0 -0.04(-0.54%)
Oct 02, 2008 7.024 7.248 6.709 6.739 2,240,551 -0.35(-4.89%)
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.