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, 2009 7.634 7.698 7.545 7.624 164,869 +0.00(+0.01%)
Sep 29, 2009 7.670 7.689 7.596 7.624 168,844 -0.04(-0.48%)
Sep 28, 2009 7.571 7.708 7.571 7.660 303,616 +0.10(+1.31%)
Sep 25, 2009 7.556 7.600 7.527 7.561 206,899 -0.06(-0.81%)
Sep 24, 2009 7.716 7.751 7.566 7.622 211,017 -0.07(-0.86%)
Sep 23, 2009 7.746 7.815 7.673 7.688 370,194 -0.04(-0.47%)
Sep 22, 2009 7.720 7.736 7.688 7.724 280,695 +0.08(+1.11%)
Sep 21, 2009 7.625 7.682 7.600 7.640 202,191 -0.03(-0.38%)
Sep 18, 2009 7.694 7.708 7.643 7.669 387,313 +0.02(+0.23%)
Sep 17, 2009 7.676 7.708 7.622 7.651 471,721 +0.02(+0.23%)
Sep 16, 2009 7.653 7.707 7.602 7.634 317,436 +0.03(+0.38%)
Sep 15, 2009 7.570 7.615 7.530 7.605 367,697 +0.07(+0.99%)
Sep 14, 2009 7.616 7.616 7.441 7.530 730,585 -0.05(-0.71%)
Sep 11, 2009 7.609 7.653 7.532 7.584 235,217 -0.01(-0.17%)
Sep 10, 2009 7.489 7.600 7.483 7.597 118,426 +0.11(+1.53%)
Sep 09, 2009 7.444 7.523 7.433 7.483 243,154 +0.05(+0.72%)
Sep 08, 2009 7.439 7.457 7.397 7.429 304,471 +0.08(+1.11%)
Sep 04, 2009 7.267 7.355 7.247 7.347 137,481 +0.10(+1.39%)
Sep 03, 2009 7.230 7.246 7.162 7.246 146,580 +0.06(+0.83%)
Sep 02, 2009 7.173 7.231 7.157 7.187 210,942 -0.02(-0.34%)
Sep 01, 2009 7.273 7.390 7.186 7.211 166,901 -0.11(-1.48%)
Aug 31, 2009 7.293 7.320 7.257 7.320 151,589 -0.04(-0.50%)
Aug 28, 2009 7.409 7.477 7.321 7.356 159,128 +0.01(+0.18%)
Aug 27, 2009 7.315 7.346 7.216 7.343 214,199 +0.03(+0.38%)
Aug 26, 2009 7.282 7.330 7.267 7.315 141,572 +0.04(+0.56%)
Aug 25, 2009 7.325 7.342 7.261 7.274 1,567,055 -0.03(-0.36%)
Aug 24, 2009 7.315 7.365 7.282 7.301 581,794 +0.01(+0.14%)
Aug 21, 2009 7.260 7.290 7.192 7.290 257,303 +0.12(+1.73%)
Aug 20, 2009 7.102 7.179 7.102 7.166 205,954 +0.08(+1.13%)
Aug 19, 2009 6.989 7.124 6.967 7.086 208,021 +0.00(+0.01%)
Aug 18, 2009 7.038 7.092 7.000 7.086 274,456 +0.11(+1.51%)
Aug 17, 2009 7.033 7.033 6.960 6.981 673,578 -0.19(-2.63%)
Aug 14, 2009 7.238 7.241 7.108 7.169 438,059 -0.07(-0.97%)
Aug 13, 2009 7.210 7.239 7.163 7.239 252,527 +0.09(+1.29%)
Aug 12, 2009 7.052 7.217 7.033 7.147 309,253 +0.08(+1.20%)
Aug 11, 2009 7.086 7.088 7.033 7.062 249,127 -0.06(-0.90%)
Aug 10, 2009 7.090 7.158 7.074 7.127 977,789 -0.04(-0.59%)
Aug 07, 2009 7.216 7.226 7.149 7.169 334,719 +0.07(+0.95%)
Aug 06, 2009 7.176 7.214 7.083 7.102 800,776 -0.05(-0.76%)
Aug 05, 2009 7.247 7.247 7.115 7.156 318,052 -0.07(-0.95%)
Aug 04, 2009 7.220 7.235 7.175 7.225 435,473 -0.02(-0.26%)
Aug 03, 2009 7.241 7.249 7.188 7.244 267,456 +0.09(+1.31%)
Jul 31, 2009 7.159 7.197 7.123 7.150 160,428 +0.02(+0.31%)
Jul 30, 2009 7.169 7.235 7.128 7.128 560,858 +0.06(+0.81%)
Jul 29, 2009 7.073 7.073 7.007 7.071 273,806 -0.02(-0.29%)
Jul 28, 2009 7.040 7.097 6.978 7.092 259,013 +0.02(+0.27%)
Jul 27, 2009 7.070 7.084 6.985 7.073 336,217 -0.00(-0.02%)
Jul 24, 2009 6.982 7.081 6.969 7.074 5,918 -0.05(-0.66%)
Jul 23, 2009 7.000 7.150 6.978 7.121 879,341 +0.13(+1.92%)
Jul 22, 2009 6.956 7.026 6.934 6.986 3,099,176 +0.04(+0.57%)
Jul 21, 2009 6.983 6.983 6.856 6.947 183,027 +0.03(+0.47%)
Jul 20, 2009 6.906 6.928 6.848 6.915 446,919 +0.06(+0.92%)
Jul 17, 2009 6.829 6.852 6.758 6.852 577,217 +0.04(+0.56%)
Jul 16, 2009 6.697 6.824 6.672 6.814 382,605 +0.08(+1.22%)
Jul 15, 2009 6.636 6.732 6.606 6.732 439,674 +0.27(+4.16%)
Jul 14, 2009 6.527 6.527 6.407 6.463 215,355 +0.01(+0.20%)
Jul 13, 2009 6.337 6.454 6.304 6.450 186,948 +0.10(+1.52%)
Jul 10, 2009 6.280 6.355 6.280 6.354 111,358 +0.02(+0.39%)
Jul 09, 2009 6.361 6.365 6.288 6.329 298,382 +0.07(+1.05%)
Jul 08, 2009 6.273 6.296 6.190 6.263 314,576 -0.01(-0.12%)
Jul 07, 2009 6.421 6.421 6.270 6.270 209,054 -0.16(-2.52%)
Jul 06, 2009 6.378 6.446 6.357 6.432 247,656 +0.00(+0.07%)
Jul 02, 2009 6.529 6.529 6.415 6.428 253,218 -0.15(-2.24%)
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.