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: 8:00 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 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%)
Jan 04, 2010 8.306 8.373 8.296 8.350 838,947 +0.16(+2.00%)
Dec 31, 2009 8.262 8.186 8.186 8.186 197,730 -0.09(-1.04%)
Dec 30, 2009 8.204 8.273 8.204 8.273 147,915 +0.03(+0.41%)
Dec 29, 2009 8.239 8.256 8.223 8.239 278,280 -0.01(-0.11%)
Dec 28, 2009 8.273 8.273 8.205 8.248 262,633 +0.01(+0.16%)
Dec 24, 2009 8.121 8.236 8.121 8.235 1,267,674 +0.08(+0.99%)
Dec 23, 2009 8.151 8.156 8.119 8.154 300,099 +0.03(+0.41%)
Dec 22, 2009 8.103 8.123 8.084 8.121 291,519 +0.06(+0.76%)
Dec 21, 2009 8.047 8.091 8.024 8.059 601,567 +0.05(+0.64%)
Dec 18, 2009 7.938 8.011 7.938 8.008 270,515 +0.14(+1.75%)
Dec 17, 2009 7.960 7.960 7.871 7.871 442,103 -0.13(-1.64%)
Dec 16, 2009 7.983 8.039 7.983 8.002 502,879 +0.05(+0.62%)
Dec 15, 2009 7.986 8.012 7.937 7.952 962,682 -0.04(-0.46%)
Dec 14, 2009 7.999 8.011 7.989 7.989 223,607 +0.05(+0.63%)
Dec 11, 2009 7.980 7.998 7.909 7.939 177,718 -0.02(-0.29%)
Dec 10, 2009 7.931 7.990 7.931 7.963 301,919 +0.05(+0.61%)
Dec 09, 2009 7.884 7.923 7.820 7.914 425,477 +0.06(+0.70%)
Dec 08, 2009 7.893 7.901 7.834 7.859 367,683 -0.06(-0.73%)
Dec 07, 2009 7.941 7.966 7.898 7.917 261,422 -0.01(-0.07%)
Dec 04, 2009 7.936 8.006 7.851 7.923 181,310 +0.05(+0.69%)
Dec 03, 2009 7.910 7.951 7.856 7.869 361,423 +0.01(+0.09%)
Dec 02, 2009 7.901 7.937 7.859 7.862 179,989 -0.04(-0.46%)
Dec 01, 2009 7.799 7.922 7.799 7.898 382,339 +0.14(+1.87%)
Nov 30, 2009 7.752 7.781 7.697 7.754 432,510 +0.00(+0.06%)
Nov 27, 2009 7.726 7.773 7.667 7.749 120,417 -0.12(-1.56%)
Nov 25, 2009 7.857 7.897 7.857 7.872 339,823 +0.02(+0.26%)
Nov 24, 2009 7.860 7.878 7.815 7.852 124,461 -0.03(-0.35%)
Nov 23, 2009 7.860 7.932 7.830 7.879 156,399 +0.11(+1.43%)
Nov 20, 2009 7.739 7.791 7.728 7.768 139,130 -0.05(-0.65%)
Nov 19, 2009 7.894 7.904 7.767 7.819 300,427 -0.14(-1.82%)
Nov 18, 2009 7.980 7.993 7.923 7.964 971,625 -0.02(-0.26%)
Nov 17, 2009 7.950 7.986 7.932 7.985 257,262 -0.01(-0.11%)
Nov 16, 2009 7.951 8.017 7.932 7.993 226,658 +0.09(+1.18%)
Nov 13, 2009 7.843 7.913 7.843 7.900 150,446 +0.08(+1.08%)
Nov 12, 2009 7.838 7.893 7.793 7.816 117,646 -0.06(-0.72%)
Nov 11, 2009 7.884 7.917 7.835 7.872 223,073 +0.04(+0.56%)
Nov 10, 2009 7.812 7.852 7.785 7.828 308,494 -0.01(-0.17%)
Nov 09, 2009 7.746 7.841 7.745 7.841 237,051 +0.18(+2.41%)
Nov 06, 2009 7.619 7.686 7.572 7.657 164,499 +0.02(+0.21%)
Nov 05, 2009 7.619 7.657 7.580 7.641 1,139,395 +0.11(+1.49%)
Nov 04, 2009 7.491 7.596 7.491 7.529 500,095 +0.06(+0.84%)
Nov 03, 2009 7.384 7.467 7.384 7.466 289,398 +0.01(+0.20%)
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.