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

Global Tech Ishares ETF (NY: IXN )

73.89 +0.27 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
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%)
Nov 02, 2009 7.410 7.524 7.381 7.451 662,898 +0.01(+0.18%)
Oct 30, 2009 7.627 7.628 7.429 7.438 324,148 -0.19(-2.49%)
Oct 29, 2009 7.527 7.651 7.527 7.628 407,017 +0.15(+2.01%)
Oct 28, 2009 7.559 7.621 7.464 7.477 365,446 -0.18(-2.40%)
Oct 27, 2009 7.745 7.765 7.637 7.662 210,080 -0.07(-0.91%)
Oct 26, 2009 7.729 7.868 7.700 7.732 162,974 -0.02(-0.23%)
Oct 23, 2009 7.796 7.796 7.735 7.749 250,933 -0.05(-0.66%)
Oct 22, 2009 7.754 7.812 7.678 7.800 355,614 +0.04(+0.51%)
Oct 21, 2009 7.783 7.863 7.749 7.761 284,068 -0.03(-0.41%)
Oct 20, 2009 7.749 7.793 7.749 7.793 288,940 +0.01(+0.09%)
Oct 19, 2009 7.754 7.808 7.705 7.786 254,710 +0.07(+0.91%)
Oct 16, 2009 7.761 7.761 7.665 7.716 399,772 -0.09(-1.19%)
Oct 15, 2009 7.795 7.809 7.763 7.809 251,282 -0.05(-0.60%)
Oct 14, 2009 7.840 7.859 7.802 7.856 497,194 +0.12(+1.57%)
Oct 13, 2009 7.719 7.746 7.654 7.735 230,729 +0.01(+0.19%)
Oct 12, 2009 7.744 7.752 7.694 7.720 393,977 +0.04(+0.57%)
Oct 09, 2009 7.577 7.685 7.567 7.676 427,926 +0.08(+1.02%)
Oct 08, 2009 7.624 7.648 7.564 7.599 354,177 +0.05(+0.72%)
Oct 07, 2009 7.523 7.547 7.492 7.544 111,201 -0.00(-0.01%)
Oct 06, 2009 7.464 7.551 7.464 7.545 223,011 +0.13(+1.77%)
Oct 05, 2009 7.385 7.432 7.358 7.414 275,290 +0.06(+0.76%)
Oct 02, 2009 7.342 7.418 7.342 7.358 185,757 -0.07(-0.92%)
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.