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 28, 2007 9.902 9.902 9.772 9.825 446,091 +0.00(+0.04%)
Sep 27, 2007 9.917 9.917 9.805 9.820 1,814,472 +0.05(+0.49%)
Sep 26, 2007 9.793 9.813 9.743 9.772 1,015,338 +0.02(+0.16%)
Sep 25, 2007 9.646 9.756 9.646 9.756 358,515 +0.10(+1.03%)
Sep 24, 2007 9.680 9.741 9.629 9.657 964,708 +0.03(+0.29%)
Sep 21, 2007 9.657 9.661 9.613 9.629 246,992 +0.05(+0.56%)
Sep 20, 2007 9.582 9.617 9.543 9.575 160,784 -0.01(-0.06%)
Sep 19, 2007 9.560 9.630 9.535 9.581 448,144 +0.06(+0.68%)
Sep 18, 2007 9.379 9.535 9.321 9.516 201,151 +0.19(+2.03%)
Sep 17, 2007 9.252 9.353 9.252 9.326 281,886 -0.05(-0.55%)
Sep 14, 2007 9.354 9.389 9.325 9.378 125,890 -0.01(-0.11%)
Sep 13, 2007 9.405 9.420 9.375 9.388 441,302 -0.02(-0.26%)
Sep 12, 2007 9.411 9.481 9.396 9.413 315,411 -0.02(-0.19%)
Sep 11, 2007 9.398 9.470 9.387 9.430 738,925 +0.10(+1.03%)
Sep 10, 2007 9.416 9.416 9.237 9.334 126,575 +0.03(+0.30%)
Sep 07, 2007 9.386 9.388 9.281 9.306 567,193 -0.20(-2.15%)
Sep 06, 2007 9.452 9.530 9.408 9.511 199,783 +0.06(+0.68%)
Sep 05, 2007 9.456 9.493 9.410 9.446 155,995 -0.11(-1.20%)
Sep 04, 2007 9.433 9.617 9.404 9.561 624,665 +0.13(+1.35%)
Aug 31, 2007 9.436 9.459 9.395 9.433 320,885 +0.14(+1.51%)
Aug 30, 2007 9.236 9.382 9.234 9.293 98,523 +0.02(+0.20%)
Aug 29, 2007 9.133 9.280 9.101 9.274 197,046 +0.23(+2.59%)
Aug 28, 2007 9.174 9.179 9.034 9.040 101,944 -0.20(-2.17%)
Aug 27, 2007 9.285 9.287 9.214 9.240 129,311 -0.08(-0.85%)
Aug 24, 2007 9.186 9.319 9.152 9.319 128,627 +0.15(+1.59%)
Aug 23, 2007 9.179 9.179 9.098 9.173 195,678 +0.02(+0.24%)
Aug 22, 2007 9.148 9.151 9.057 9.151 515,879 +0.13(+1.44%)
Aug 21, 2007 9.085 9.087 8.967 9.021 180,626 +0.02(+0.21%)
Aug 20, 2007 9.011 9.014 8.920 9.002 136,153 +0.05(+0.52%)
Aug 17, 2007 9.033 9.033 8.831 8.955 299,675 +0.16(+1.79%)
Aug 16, 2007 8.879 8.879 7.542 8.797 1,553,795 -0.02(-0.27%)
Aug 15, 2007 8.983 9.062 8.821 8.821 275,728 -0.26(-2.91%)
Aug 14, 2007 9.205 9.245 9.065 9.085 163,521 -0.10(-1.12%)
Aug 13, 2007 9.252 9.272 9.179 9.188 171,731 +0.02(+0.21%)
Aug 10, 2007 9.027 9.407 9.009 9.168 503,563 -0.01(-0.16%)
Aug 09, 2007 9.325 9.398 9.163 9.183 413,250 -0.31(-3.22%)
Aug 08, 2007 9.369 9.489 9.364 9.489 422,145 +0.21(+2.28%)
Aug 07, 2007 9.215 9.318 9.188 9.277 46,524 +0.07(+0.76%)
Aug 06, 2007 9.189 9.256 9.114 9.207 112,207 -0.03(-0.32%)
Aug 03, 2007 9.208 9.329 9.208 9.236 102,628 -0.09(-1.00%)
Aug 02, 2007 9.310 9.366 9.239 9.329 71,155 +0.00(+0.05%)
Aug 01, 2007 9.201 9.325 9.076 9.325 222,361 +0.16(+1.71%)
Jul 31, 2007 9.402 9.402 9.168 9.168 393,409 -0.20(-2.17%)
Jul 30, 2007 9.310 9.398 9.250 9.372 141,627 +0.05(+0.58%)
Jul 27, 2007 9.402 9.443 9.283 9.318 115,628 -0.18(-1.92%)
Jul 26, 2007 9.471 9.540 9.285 9.500 168,994 -0.07(-0.76%)
Jul 25, 2007 9.622 9.626 9.515 9.573 177,889 +0.03(+0.34%)
Jul 24, 2007 9.632 9.699 9.535 9.541 123,154 -0.17(-1.79%)
Jul 23, 2007 9.714 9.755 9.708 9.715 332,516 +0.03(+0.35%)
Jul 20, 2007 9.714 9.793 9.646 9.682 173,100 -0.09(-0.97%)
Jul 19, 2007 9.775 9.806 9.756 9.777 265,465 +0.12(+1.24%)
Jul 18, 2007 9.626 9.674 9.584 9.657 80,050 -0.10(-0.99%)
Jul 17, 2007 9.702 9.777 9.683 9.753 287,359 +0.05(+0.53%)
Jul 16, 2007 9.683 9.730 9.676 9.702 530,247 -0.00(-0.03%)
Jul 13, 2007 9.693 9.717 9.658 9.705 540,510 +0.02(+0.20%)
Jul 12, 2007 9.541 9.686 9.535 9.686 304,464 +0.21(+2.21%)
Jul 11, 2007 9.442 9.477 9.399 9.477 167,626 +0.02(+0.25%)
Jul 10, 2007 9.478 9.513 9.442 9.454 710,189 -0.05(-0.57%)
Jul 09, 2007 9.512 9.522 9.490 9.508 164,889 +0.01(+0.09%)
Jul 06, 2007 9.461 9.512 9.449 9.499 222,361 +0.04(+0.46%)
Jul 05, 2007 9.405 9.480 9.391 9.455 277,097 +0.05(+0.51%)
Jul 03, 2007 9.369 9.448 9.367 9.407 170,363 +0.01(+0.14%)
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.