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

Global Tech Ishares ETF (NY: IXN )

71.79 -0.26 (-0.36%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 30, 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 (%)
Mar 31, 2010 8.487 8.518 8.455 8.455 1,515,836 -0.06(-0.65%)
Mar 30, 2010 8.492 8.525 8.451 8.511 261,784 +0.04(+0.45%)
Mar 29, 2010 8.479 8.511 8.457 8.473 294,482 +0.02(+0.25%)
Mar 26, 2010 8.484 8.506 8.398 8.451 549,671 +0.01(+0.09%)
Mar 25, 2010 8.477 8.543 8.444 8.444 360,581 +0.04(+0.50%)
Mar 24, 2010 8.448 8.448 8.401 8.401 381,285 -0.07(-0.83%)
Mar 23, 2010 8.369 8.473 8.369 8.471 205,886 +0.11(+1.28%)
Mar 22, 2010 8.296 8.404 8.259 8.365 365,494 +0.05(+0.54%)
Mar 19, 2010 8.444 8.444 8.300 8.319 201,206 -0.07(-0.80%)
Mar 18, 2010 8.389 8.395 8.354 8.387 326,721 -0.01(-0.09%)
Mar 17, 2010 8.341 8.432 8.341 8.394 370,434 +0.05(+0.63%)
Mar 16, 2010 8.315 8.350 8.267 8.341 702,608 +0.07(+0.84%)
Mar 15, 2010 8.230 8.281 8.220 8.272 495,729 -0.04(-0.50%)
Mar 12, 2010 8.340 8.340 8.289 8.313 411,663 +0.01(+0.16%)
Mar 11, 2010 8.252 8.300 8.221 8.300 1,019,450 +0.03(+0.35%)
Mar 10, 2010 8.207 8.283 8.207 8.271 323,820 +0.07(+0.86%)
Mar 09, 2010 8.166 8.249 8.156 8.201 255,948 +0.02(+0.25%)
Mar 08, 2010 8.151 8.191 8.151 8.180 216,847 +0.05(+0.63%)
Mar 05, 2010 8.078 8.141 8.045 8.129 264,754 +0.11(+1.39%)
Mar 04, 2010 8.028 8.028 7.947 8.018 427,434 +0.01(+0.13%)
Mar 03, 2010 8.043 8.049 7.989 8.008 214,630 +0.02(+0.29%)
Mar 02, 2010 8.020 8.045 7.963 7.985 216,347 +0.01(+0.15%)
Mar 01, 2010 7.916 7.979 7.909 7.973 1,751,437 +0.09(+1.21%)
Feb 26, 2010 7.863 7.879 7.810 7.878 184,211 +0.03(+0.41%)
Feb 25, 2010 7.743 7.846 7.698 7.846 396,755 -0.03(-0.43%)
Feb 24, 2010 7.825 7.898 7.815 7.879 151,575 +0.07(+0.84%)
Feb 23, 2010 7.942 7.942 7.765 7.814 1,041,440 -0.10(-1.31%)
Feb 22, 2010 7.931 7.944 7.900 7.917 266,033 +0.01(+0.13%)
Feb 19, 2010 7.885 7.945 7.862 7.907 1,312,085 -0.06(-0.70%)
Feb 18, 2010 7.866 7.970 7.866 7.963 241,443 +0.07(+0.93%)
Feb 17, 2010 7.919 7.919 7.874 7.890 285,895 +0.03(+0.37%)
Feb 16, 2010 7.771 7.863 7.771 7.860 773,121 +0.12(+1.57%)
Feb 12, 2010 7.624 7.739 7.739 7.739 738,241 -0.02(-0.28%)
Feb 11, 2010 7.692 7.767 7.626 7.761 728,621 +0.10(+1.36%)
Feb 10, 2010 7.692 7.711 7.619 7.657 1,283,595 -0.03(-0.41%)
Feb 09, 2010 7.689 7.752 7.612 7.689 1,377,767 +0.10(+1.34%)
Feb 08, 2010 7.654 7.678 7.587 7.587 384,200 -0.03(-0.36%)
Feb 05, 2010 7.570 7.632 7.482 7.615 592,967 +0.03(+0.37%)
Feb 04, 2010 7.748 7.773 7.587 7.587 495,394 -0.23(-2.90%)
Feb 03, 2010 7.798 7.841 7.773 7.814 508,305 +0.02(+0.28%)
Feb 02, 2010 7.746 7.818 7.701 7.792 648,003 +0.08(+1.06%)
Feb 01, 2010 7.692 7.723 7.669 7.710 2,827,258 +0.06(+0.78%)
Jan 29, 2010 7.863 7.868 7.600 7.650 855,668 -0.17(-2.17%)
Jan 28, 2010 7.988 8.023 7.751 7.819 981,292 -0.14(-1.78%)
Jan 27, 2010 7.900 7.975 7.846 7.961 418,409 +0.05(+0.61%)
Jan 26, 2010 7.970 8.017 7.879 7.913 442,137 -0.04(-0.51%)
Jan 25, 2010 7.988 8.003 7.910 7.953 278,075 +0.08(+1.00%)
Jan 22, 2010 8.147 8.147 7.860 7.875 605,891 -0.30(-3.68%)
Jan 21, 2010 8.308 8.322 8.139 8.176 504,494 -0.07(-0.90%)
Jan 20, 2010 8.324 8.324 8.160 8.251 566,304 -0.13(-1.55%)
Jan 19, 2010 8.297 8.383 8.254 8.381 587,767 +0.09(+1.06%)
Jan 15, 2010 8.389 8.293 8.293 8.293 258,623 -0.07(-0.80%)
Jan 14, 2010 8.335 8.403 8.334 8.360 559,284 +0.04(+0.51%)
Jan 13, 2010 8.256 8.331 8.195 8.318 326,208 +0.11(+1.28%)
Jan 12, 2010 8.289 8.303 8.188 8.213 706,296 -0.11(-1.33%)
Jan 11, 2010 8.403 8.403 8.268 8.323 430,013 -0.03(-0.32%)
Jan 08, 2010 8.277 8.350 8.269 8.350 483,366 +0.07(+0.81%)
Jan 07, 2010 8.327 8.327 8.248 8.283 390,186 -0.02(-0.26%)
Jan 06, 2010 8.376 8.379 8.305 8.305 426,182 -0.06(-0.72%)
Jan 05, 2010 8.388 8.388 8.311 8.365 448,787 +0.01(+0.17%)
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.