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

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2008 8.254 8.331 8.207 8.208 200,549 -0.06(-0.72%)
Jul 30, 2008 8.275 8.306 8.194 8.268 123,893 +0.01(+0.18%)
Jul 29, 2008 8.254 8.273 8.084 8.254 88,821 +0.12(+1.51%)
Jul 28, 2008 8.280 8.280 8.107 8.131 153,046 -0.14(-1.75%)
Jul 25, 2008 8.218 8.474 8.205 8.275 50,260 +0.04(+0.46%)
Jul 24, 2008 8.347 8.364 8.208 8.237 286,545 -0.07(-0.88%)
Jul 23, 2008 8.188 8.331 8.188 8.311 276,269 +0.13(+1.55%)
Jul 22, 2008 8.185 8.218 8.058 8.183 197,204 -0.08(-0.94%)
Jul 21, 2008 8.302 8.313 8.201 8.261 118,180 +0.02(+0.25%)
Jul 18, 2008 8.337 8.337 8.207 8.240 165,539 -0.10(-1.19%)
Jul 17, 2008 8.246 8.394 8.239 8.340 130,892 +0.13(+1.64%)
Jul 16, 2008 8.027 8.240 8.011 8.205 431,429 +0.18(+2.26%)
Jul 15, 2008 8.039 8.132 7.872 8.024 361,019 -0.02(-0.20%)
Jul 14, 2008 8.121 8.185 8.040 8.040 113,062 -0.09(-1.08%)
Jul 11, 2008 8.115 8.198 8.039 8.128 151,240 -0.08(-1.01%)
Jul 10, 2008 8.093 8.242 8.047 8.211 374,313 +0.08(+1.02%)
Jul 09, 2008 8.283 8.337 8.128 8.128 310,677 -0.24(-2.90%)
Jul 08, 2008 8.281 8.372 8.217 8.370 170,452 +0.09(+1.08%)
Jul 07, 2008 8.275 8.410 8.188 8.281 258,644 +0.02(+0.25%)
Jul 04, 2008 8.227 8.303 8.148 8.261 218,058 +0.00(+0.00%)
Jul 03, 2008 8.227 8.303 8.148 8.261 218,058 +0.05(+0.61%)
Jul 02, 2008 8.370 8.438 8.211 8.211 161,414 -0.15(-1.77%)
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.