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: 4:00 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 (%)
Jan 29, 2010 7.865 7.870 7.602 7.652 855,444 -0.17(-2.17%)
Jan 28, 2010 7.990 8.025 7.753 7.822 981,035 -0.14(-1.78%)
Jan 27, 2010 7.902 7.977 7.848 7.963 418,299 +0.05(+0.61%)
Jan 26, 2010 7.972 8.019 7.881 7.915 442,021 -0.04(-0.51%)
Jan 25, 2010 7.990 8.005 7.912 7.956 278,002 +0.08(+1.00%)
Jan 22, 2010 8.149 8.149 7.862 7.877 605,732 -0.30(-3.68%)
Jan 21, 2010 8.310 8.324 8.141 8.178 504,362 -0.07(-0.90%)
Jan 20, 2010 8.326 8.326 8.162 8.253 566,155 -0.13(-1.55%)
Jan 19, 2010 8.300 8.386 8.256 8.383 587,613 +0.09(+1.06%)
Jan 15, 2010 8.392 8.295 8.295 8.295 258,556 -0.07(-0.80%)
Jan 14, 2010 8.338 8.405 8.336 8.362 559,137 +0.04(+0.51%)
Jan 13, 2010 8.259 8.333 8.197 8.320 326,122 +0.11(+1.28%)
Jan 12, 2010 8.291 8.305 8.190 8.215 706,111 -0.11(-1.33%)
Jan 11, 2010 8.405 8.405 8.270 8.325 429,900 -0.03(-0.32%)
Jan 08, 2010 8.279 8.352 8.271 8.352 483,239 +0.07(+0.81%)
Jan 07, 2010 8.329 8.329 8.250 8.285 390,084 -0.02(-0.26%)
Jan 06, 2010 8.379 8.381 8.307 8.307 426,070 -0.06(-0.72%)
Jan 05, 2010 8.390 8.390 8.313 8.367 448,670 +0.01(+0.18%)
Jan 04, 2010 8.308 8.376 8.298 8.352 838,727 +0.16(+2.00%)
Dec 31, 2009 8.264 8.188 8.188 8.188 197,679 -0.09(-1.04%)
Dec 30, 2009 8.206 8.275 8.206 8.275 147,876 +0.03(+0.41%)
Dec 29, 2009 8.241 8.259 8.225 8.241 278,207 -0.01(-0.11%)
Dec 28, 2009 8.275 8.275 8.207 8.250 262,564 +0.01(+0.16%)
Dec 24, 2009 8.123 8.238 8.123 8.237 1,267,342 +0.08(+0.99%)
Dec 23, 2009 8.153 8.158 8.121 8.156 300,020 +0.03(+0.41%)
Dec 22, 2009 8.105 8.126 8.086 8.123 291,443 +0.06(+0.76%)
Dec 21, 2009 8.050 8.093 8.026 8.061 601,409 +0.05(+0.64%)
Dec 18, 2009 7.940 8.013 7.940 8.010 270,444 +0.14(+1.75%)
Dec 17, 2009 7.962 7.962 7.873 7.873 441,987 -0.13(-1.64%)
Dec 16, 2009 7.985 8.041 7.985 8.004 502,747 +0.05(+0.62%)
Dec 15, 2009 7.988 8.014 7.939 7.955 962,430 -0.04(-0.46%)
Dec 14, 2009 8.001 8.013 7.991 7.991 223,548 +0.05(+0.63%)
Dec 11, 2009 7.982 8.000 7.911 7.941 177,671 -0.02(-0.29%)
Dec 10, 2009 7.933 7.992 7.933 7.965 301,840 +0.05(+0.61%)
Dec 09, 2009 7.886 7.925 7.822 7.917 425,365 +0.06(+0.70%)
Dec 08, 2009 7.895 7.903 7.836 7.861 367,587 -0.06(-0.73%)
Dec 07, 2009 7.943 7.968 7.900 7.919 261,353 -0.01(-0.07%)
Dec 04, 2009 7.938 8.008 7.853 7.925 181,262 +0.05(+0.69%)
Dec 03, 2009 7.912 7.953 7.858 7.871 361,328 +0.01(+0.09%)
Dec 02, 2009 7.903 7.939 7.861 7.864 179,942 -0.04(-0.46%)
Dec 01, 2009 7.801 7.924 7.801 7.900 382,238 +0.14(+1.87%)
Nov 30, 2009 7.754 7.784 7.699 7.756 432,397 +0.00(+0.06%)
Nov 27, 2009 7.728 7.775 7.669 7.751 120,385 -0.12(-1.56%)
Nov 25, 2009 7.860 7.899 7.860 7.874 339,734 +0.02(+0.26%)
Nov 24, 2009 7.862 7.880 7.817 7.854 124,428 -0.03(-0.35%)
Nov 23, 2009 7.862 7.934 7.832 7.881 156,358 +0.11(+1.43%)
Nov 20, 2009 7.741 7.793 7.730 7.770 139,093 -0.05(-0.65%)
Nov 19, 2009 7.896 7.906 7.769 7.821 300,349 -0.14(-1.82%)
Nov 18, 2009 7.982 7.995 7.925 7.966 971,370 -0.02(-0.26%)
Nov 17, 2009 7.952 7.988 7.934 7.987 257,194 -0.01(-0.11%)
Nov 16, 2009 7.953 8.019 7.934 7.995 226,599 +0.09(+1.18%)
Nov 13, 2009 7.845 7.915 7.845 7.902 150,407 +0.08(+1.08%)
Nov 12, 2009 7.841 7.895 7.795 7.818 117,615 -0.06(-0.72%)
Nov 11, 2009 7.886 7.919 7.837 7.874 223,014 +0.04(+0.56%)
Nov 10, 2009 7.814 7.854 7.787 7.830 308,413 -0.01(-0.17%)
Nov 09, 2009 7.748 7.843 7.747 7.843 236,989 +0.18(+2.40%)
Nov 06, 2009 7.621 7.688 7.574 7.659 164,456 +0.02(+0.21%)
Nov 05, 2009 7.621 7.659 7.582 7.643 1,139,096 +0.11(+1.49%)
Nov 04, 2009 7.493 7.598 7.493 7.531 499,964 +0.06(+0.84%)
Nov 03, 2009 7.386 7.469 7.386 7.468 289,322 +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.