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 -1.57 (-2.18%)
Official Closing Price Updated: 6:30 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 30, 2009 5.240 5.240 5.133 5.135 0 -0.16(-3.09%)
Jan 29, 2009 5.453 5.453 5.295 5.298 84,203 -0.16(-2.95%)
Jan 28, 2009 5.322 5.604 5.322 5.459 62,097 +0.17(+3.29%)
Jan 27, 2009 5.279 5.344 5.247 5.285 53,921 +0.09(+1.77%)
Jan 26, 2009 5.149 5.298 5.139 5.193 161,058 -0.01(-0.25%)
Jan 23, 2009 5.009 5.243 5.007 5.206 595,177 +0.09(+1.68%)
Jan 22, 2009 5.105 5.542 5.031 5.120 161,420 -0.10(-1.99%)
Jan 21, 2009 5.022 5.249 5.022 5.224 252,096 +0.21(+4.29%)
Jan 20, 2009 5.227 5.227 5.004 5.009 56,055 -0.26(-4.99%)
Jan 16, 2009 5.326 5.326 5.149 5.272 139,431 +0.03(+0.64%)
Jan 15, 2009 5.140 5.259 5.057 5.238 133,020 +0.08(+1.64%)
Jan 14, 2009 5.365 5.365 5.116 5.154 218,769 -0.22(-4.08%)
Jan 13, 2009 5.322 5.406 5.254 5.373 1,066,474 +0.01(+0.14%)
Jan 12, 2009 5.415 5.452 5.344 5.365 153,587 -0.12(-2.24%)
Jan 09, 2009 5.475 5.546 5.447 5.488 40,722 -0.12(-2.14%)
Jan 08, 2009 5.528 5.608 5.515 5.608 43,528 +0.02(+0.29%)
Jan 07, 2009 5.703 5.703 5.553 5.592 186,277 -0.17(-2.87%)
Jan 06, 2009 5.555 5.794 5.555 5.757 231,119 +0.20(+3.63%)
Jan 05, 2009 5.604 5.626 5.546 5.555 207,733 -0.01(-0.26%)
Jan 02, 2009 5.411 5.572 5.409 5.570 0 +0.16(+3.00%)
Jan 01, 2009 5.326 5.447 5.326 5.408 0 +0.00(+0.00%)
Dec 31, 2008 5.326 5.447 5.326 5.408 321,063 +0.05(+0.84%)
Dec 30, 2008 5.202 5.363 5.202 5.363 419,771 +0.18(+3.56%)
Dec 29, 2008 5.227 5.259 5.133 5.178 283,651 -0.06(-1.06%)
Dec 26, 2008 5.311 5.311 5.183 5.234 139,561 +0.03(+0.59%)
Dec 24, 2008 5.139 5.627 5.116 5.203 369,914 +0.03(+0.51%)
Dec 23, 2008 5.187 5.295 5.152 5.177 387,812 -0.07(-1.28%)
Dec 22, 2008 5.330 5.354 5.184 5.244 560,892 -0.20(-3.68%)
Dec 19, 2008 5.357 5.498 5.357 5.444 652,341 +0.05(+0.98%)
Dec 18, 2008 5.465 5.536 5.334 5.392 524,828 -0.14(-2.48%)
Dec 17, 2008 5.516 5.557 5.415 5.529 1,869,248 -0.04(-0.63%)
Dec 16, 2008 5.368 5.630 5.358 5.564 579,632 +0.26(+4.88%)
Dec 15, 2008 5.367 5.373 5.231 5.306 607,704 -0.01(-0.27%)
Dec 12, 2008 5.228 5.338 5.203 5.320 270,597 +0.09(+1.76%)
Dec 11, 2008 5.409 5.437 5.228 5.228 354,177 -0.22(-4.10%)
Dec 10, 2008 5.341 5.493 5.341 5.452 603,489 +0.15(+2.84%)
Dec 09, 2008 5.314 5.479 5.057 5.301 392,109 -0.06(-1.14%)
Dec 08, 2008 5.168 5.408 5.078 5.363 137,056 +0.31(+6.07%)
Dec 05, 2008 4.882 5.102 4.744 5.056 430,848 +0.17(+3.41%)
Dec 04, 2008 5.089 5.089 4.822 4.889 122,942 -0.22(-4.26%)
Dec 03, 2008 4.946 5.129 4.766 5.107 3,963,267 +0.09(+1.84%)
Dec 02, 2008 4.869 5.015 4.851 5.015 292,929 +0.15(+3.00%)
Dec 01, 2008 5.168 5.168 4.869 4.869 306,907 -0.32(-6.20%)
Nov 28, 2008 5.194 5.216 5.145 5.190 103,476 -0.04(-0.70%)
Nov 26, 2008 4.971 5.256 4.957 5.227 234,588 +0.17(+3.41%)
Nov 25, 2008 5.117 5.174 4.928 5.054 414,181 +0.02(+0.35%)
Nov 24, 2008 4.823 5.158 4.823 5.037 363,476 +0.27(+5.67%)
Nov 21, 2008 4.562 4.773 4.531 4.766 665,805 +0.19(+4.15%)
Nov 20, 2008 4.746 4.870 4.531 4.576 409,104 -0.13(-2.85%)
Nov 19, 2008 5.027 5.069 4.711 4.711 209,478 -0.36(-7.01%)
Nov 18, 2008 4.955 5.072 4.874 5.066 106,309 +0.07(+1.37%)
Nov 17, 2008 5.127 5.127 4.969 4.997 167,140 -0.09(-1.78%)
Nov 14, 2008 5.389 5.389 5.078 5.088 477,345 -0.33(-6.05%)
Nov 13, 2008 5.079 5.415 4.835 5.415 201,021 +0.27(+5.35%)
Nov 12, 2008 5.284 5.300 5.116 5.140 124,057 -0.19(-3.50%)
Nov 11, 2008 5.390 5.497 5.268 5.327 424,423 -0.22(-3.94%)
Nov 10, 2008 5.570 5.667 5.439 5.545 1,013,066 -0.01(-0.16%)
Nov 07, 2008 5.395 5.592 5.395 5.554 171,499 +0.20(+3.68%)
Nov 06, 2008 5.690 5.690 5.357 5.357 421,358 -0.36(-6.29%)
Nov 05, 2008 6.099 6.131 5.710 5.716 454,863 -0.35(-5.72%)
Nov 04, 2008 5.878 6.085 5.878 6.063 223,258 +0.27(+4.59%)
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.