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

Global Tech Ishares ETF (NY: IXN )

70.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 31, 2008 8.187 8.523 8.187 8.406 1,036,276 +0.17(+2.02%)
Jan 30, 2008 8.229 8.438 8.212 8.240 8,083,639 -0.02(-0.23%)
Jan 29, 2008 8.313 8.384 8.253 8.259 621,341 -0.01(-0.07%)
Jan 28, 2008 8.285 8.342 8.213 8.264 292,072 -0.07(-0.82%)
Jan 25, 2008 8.634 8.719 8.333 8.333 482,911 -0.04(-0.47%)
Jan 24, 2008 8.305 8.406 8.229 8.373 586,067 +0.12(+1.43%)
Jan 23, 2008 7.933 8.266 7.690 8.254 659,386 +0.04(+0.50%)
Jan 22, 2008 7.842 8.262 7.675 8.213 670,740 -0.15(-1.80%)
Jan 21, 2008 8.396 8.516 8.326 8.364 0 +0.00(+0.00%)
Jan 18, 2008 8.396 8.516 8.326 8.364 413,142 +0.01(+0.14%)
Jan 17, 2008 8.566 8.584 8.270 8.352 495,476 -0.09(-1.11%)
Jan 16, 2008 8.526 8.626 8.376 8.446 403,566 -0.28(-3.21%)
Jan 15, 2008 8.800 8.833 8.639 8.726 281,128 -0.15(-1.67%)
Jan 14, 2008 8.893 8.918 8.794 8.874 290,020 +0.18(+2.07%)
Jan 11, 2008 8.716 8.789 8.643 8.694 386,226 -0.13(-1.44%)
Jan 10, 2008 8.700 8.899 8.680 8.822 236,667 +0.01(+0.07%)
Jan 09, 2008 8.599 8.816 8.399 8.816 2,199,094 +0.29(+3.39%)
Jan 08, 2008 8.924 8.950 8.523 8.526 915,890 -0.33(-3.73%)
Jan 07, 2008 8.930 8.984 8.687 8.857 456,782 -0.09(-1.05%)
Jan 04, 2008 9.278 9.292 8.944 8.950 488,349 -0.47(-4.97%)
Jan 03, 2008 9.428 9.428 9.212 9.418 406,986 -0.00(-0.03%)
Jan 02, 2008 9.573 9.595 9.345 9.421 293,269 -0.14(-1.47%)
Jan 01, 2008 9.687 9.687 9.506 9.561 0 +0.00(+0.00%)
Dec 31, 2007 9.687 9.687 9.506 9.561 262,318 -0.08(-0.83%)
Dec 28, 2007 9.710 9.734 9.604 9.642 238,247 -0.01(-0.14%)
Dec 27, 2007 9.693 9.760 9.653 9.655 272,920 -0.15(-1.56%)
Dec 26, 2007 9.759 9.808 9.687 9.808 56,772 +0.07(+0.72%)
Dec 24, 2007 9.919 9.919 9.323 9.738 96,445 -0.01(-0.15%)
Dec 21, 2007 9.389 9.753 9.389 9.753 167,582 +0.20(+2.11%)
Dec 20, 2007 9.424 9.569 9.424 9.551 235,983 +0.12(+1.24%)
Dec 19, 2007 9.506 9.506 9.357 9.434 165,530 +0.03(+0.34%)
Dec 18, 2007 9.443 9.446 9.263 9.402 198,363 +0.08(+0.85%)
Dec 17, 2007 9.503 9.539 9.319 9.323 359,789 -0.27(-2.83%)
Dec 14, 2007 9.560 9.827 9.560 9.595 170,660 -0.12(-1.25%)
Dec 13, 2007 9.712 9.734 9.623 9.716 129,278 -0.04(-0.37%)
Dec 12, 2007 9.835 9.965 9.678 9.753 306,778 +0.08(+0.80%)
Dec 11, 2007 9.921 9.924 9.632 9.675 405,276 -0.17(-1.71%)
Dec 10, 2007 9.852 9.867 9.819 9.843 114,913 +0.06(+0.60%)
Dec 07, 2007 9.859 9.859 9.753 9.785 207,255 -0.02(-0.24%)
Dec 06, 2007 9.713 9.810 9.656 9.808 168,266 +0.15(+1.59%)
Dec 05, 2007 9.589 9.684 9.581 9.655 590,301 +0.21(+2.23%)
Dec 04, 2007 9.503 9.539 9.444 9.444 205,887 -0.07(-0.77%)
Dec 03, 2007 9.623 9.653 9.487 9.517 216,831 -0.10(-1.00%)
Nov 30, 2007 9.738 9.754 9.520 9.614 186,734 -0.05(-0.53%)
Nov 29, 2007 9.610 9.696 9.590 9.665 1,079,711 +0.10(+0.99%)
Nov 28, 2007 9.456 9.655 9.440 9.570 240,087 +0.24(+2.60%)
Nov 27, 2007 9.323 9.358 9.229 9.327 176,474 +0.11(+1.19%)
Nov 26, 2007 9.453 9.481 9.218 9.218 188,444 -0.15(-1.59%)
Nov 23, 2007 9.364 9.383 9.307 9.367 35,568 +0.10(+1.12%)
Nov 21, 2007 9.267 9.402 9.174 9.263 655,966 -0.16(-1.69%)
Nov 20, 2007 9.495 9.560 9.259 9.422 330,377 +0.05(+0.58%)
Nov 19, 2007 9.434 9.485 9.335 9.368 162,794 -0.12(-1.29%)
Nov 16, 2007 9.482 9.491 9.357 9.491 306,436 +0.09(+0.93%)
Nov 15, 2007 9.494 9.542 9.320 9.403 547,208 -0.12(-1.23%)
Nov 14, 2007 9.729 9.729 9.485 9.520 285,232 -0.03(-0.35%)
Nov 13, 2007 9.374 9.571 9.357 9.554 533,870 +0.34(+3.68%)
Nov 12, 2007 9.320 9.438 9.210 9.215 303,700 -0.20(-2.14%)
Nov 09, 2007 9.582 9.722 9.381 9.417 1,926,858 -0.31(-3.19%)
Nov 08, 2007 8.995 10.23 9.535 9.726 1,101,941 -0.33(-3.26%)
Nov 07, 2007 10.23 10.27 10.05 10.05 521,216 -0.24(-2.29%)
Nov 06, 2007 10.25 10.29 10.15 10.29 456,235 +0.15(+1.44%)
Nov 05, 2007 10.11 10.21 10.09 10.14 359,789 -0.03(-0.30%)
Nov 02, 2007 10.21 10.21 10.05 10.17 1,674,458 +0.03(+0.33%)
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.