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

Global Tech Ishares ETF (NY: IXN )

70.48 -1.57 (-2.18%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jan 31, 2007 8.484 8.555 8.423 8.550 193,625 +0.05(+0.60%)
Jan 30, 2007 8.477 8.514 8.472 8.499 214,835 +0.03(+0.38%)
Jan 29, 2007 8.492 8.514 8.450 8.467 69,787 -0.02(-0.21%)
Jan 26, 2007 8.458 8.512 8.427 8.484 116,312 -0.00(-0.02%)
Jan 25, 2007 8.601 8.619 8.458 8.486 132,048 -0.08(-0.99%)
Jan 24, 2007 8.480 8.574 8.480 8.571 123,154 +0.13(+1.49%)
Jan 23, 2007 8.419 8.484 8.406 8.445 132,048 -0.02(-0.21%)
Jan 22, 2007 8.517 8.517 8.400 8.463 363,989 -0.04(-0.45%)
Jan 19, 2007 8.455 8.528 8.454 8.501 195,678 +0.00(+0.02%)
Jan 18, 2007 8.609 8.609 8.483 8.499 322,937 -0.16(-1.81%)
Jan 17, 2007 8.707 8.715 8.634 8.655 163,521 -0.10(-1.14%)
Jan 16, 2007 8.777 8.796 8.715 8.755 322,937 +0.00(+0.05%)
Jan 12, 2007 8.701 8.753 8.676 8.750 259,992 +0.04(+0.49%)
Jan 11, 2007 8.653 8.723 8.647 8.708 849,079 +0.05(+0.62%)
Jan 10, 2007 8.549 8.654 8.543 8.654 718,399 +0.05(+0.54%)
Jan 09, 2007 8.579 8.620 8.531 8.607 110,154 +0.01(+0.15%)
Jan 08, 2007 8.601 8.617 8.558 8.594 117,680 +0.02(+0.26%)
Jan 05, 2007 8.579 8.587 8.503 8.572 184,731 -0.09(-1.01%)
Jan 04, 2007 8.514 8.660 8.487 8.660 248,361 +0.13(+1.47%)
Jan 03, 2007 8.597 8.650 8.444 8.534 194,310 +0.01(+0.12%)
Dec 29, 2006 8.520 8.552 8.515 8.524 82,787 +0.02(+0.26%)
Dec 28, 2006 8.506 8.531 8.476 8.502 110,154 -0.03(-0.39%)
Dec 27, 2006 8.495 8.536 8.490 8.536 170,363 +0.07(+0.83%)
Dec 26, 2006 8.444 8.465 8.419 8.465 43,788 +0.02(+0.26%)
Dec 22, 2006 8.496 8.496 8.430 8.444 38,314 -0.03(-0.34%)
Dec 21, 2006 8.543 8.543 8.441 8.473 49,945 -0.06(-0.74%)
Dec 20, 2006 8.543 8.581 8.524 8.536 80,734 +0.03(+0.33%)
Dec 19, 2006 8.514 8.550 8.449 8.508 151,206 -0.06(-0.75%)
Dec 18, 2006 8.660 8.660 8.544 8.572 94,418 -0.01(-0.07%)
Dec 15, 2006 8.623 8.636 8.577 8.578 222,361 +0.01(+0.14%)
Dec 14, 2006 8.541 8.607 8.521 8.566 190,889 +0.04(+0.51%)
Dec 13, 2006 8.543 8.543 8.484 8.522 67,050 +0.04(+0.52%)
Dec 12, 2006 8.531 8.531 8.461 8.479 36,946 -0.05(-0.58%)
Dec 11, 2006 8.514 8.578 8.514 8.528 84,155 +0.01(+0.10%)
Dec 08, 2006 8.517 8.544 8.473 8.520 208,677 +0.01(+0.14%)
Dec 07, 2006 8.609 8.609 8.508 8.508 37,630 -0.06(-0.75%)
Dec 06, 2006 8.579 8.593 8.550 8.572 175,836 -0.04(-0.44%)
Dec 05, 2006 8.594 8.610 8.582 8.610 86,892 +0.02(+0.24%)
Dec 04, 2006 8.484 8.610 8.482 8.590 61,577 +0.13(+1.50%)
Dec 01, 2006 8.474 8.543 8.419 8.462 79,366 -0.09(-1.09%)
Nov 30, 2006 8.550 8.566 8.509 8.556 95,102 +0.05(+0.58%)
Nov 29, 2006 8.550 8.550 8.477 8.506 305,833 +0.07(+0.87%)
Nov 28, 2006 8.392 8.442 8.382 8.433 389,988 -0.00(-0.05%)
Nov 27, 2006 8.579 8.587 8.429 8.438 362,620 -0.19(-2.19%)
Nov 24, 2006 8.609 8.647 8.593 8.626 79,366 -0.02(-0.19%)
Nov 22, 2006 8.594 8.653 8.578 8.642 187,468 +0.01(+0.10%)
Nov 21, 2006 8.536 8.634 8.536 8.634 249,729 +0.08(+0.96%)
Nov 20, 2006 8.521 8.568 8.502 8.552 140,258 -0.00(-0.03%)
Nov 17, 2006 8.521 8.556 8.511 8.555 114,943 -0.00(-0.05%)
Nov 16, 2006 8.547 8.594 8.520 8.559 393,409 +0.01(+0.15%)
Nov 15, 2006 8.556 8.585 8.520 8.546 236,729 +0.03(+0.31%)
Nov 14, 2006 8.448 8.520 8.395 8.520 233,308 +0.12(+1.37%)
Nov 13, 2006 8.353 8.411 8.353 8.404 198,415 +0.08(+0.93%)
Nov 10, 2006 8.338 8.351 8.306 8.327 64,998 +0.05(+0.62%)
Nov 09, 2006 8.382 8.391 8.275 8.275 277,097 -0.03(-0.39%)
Nov 08, 2006 8.229 8.335 8.229 8.308 205,941 +0.02(+0.28%)
Nov 07, 2006 8.280 8.343 8.274 8.284 166,942 +0.02(+0.23%)
Nov 06, 2006 8.154 8.270 8.154 8.265 81,418 +0.11(+1.38%)
Nov 03, 2006 8.192 8.210 8.100 8.153 135,469 -0.02(-0.30%)
Nov 02, 2006 8.178 8.178 8.135 8.178 89,628 -0.00(-0.05%)
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.