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

Global Tech Ishares ETF (NY: IXN )

73.73 -0.14 (-0.18%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 7, 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 (%)
Nov 30, 2010 8.463 8.523 8.463 8.474 135,320 -0.10(-1.13%)
Nov 29, 2010 8.581 8.594 8.484 8.570 194,937 -0.06(-0.71%)
Nov 26, 2010 8.584 8.656 8.584 8.632 805,433 -0.05(-0.56%)
Nov 24, 2010 8.597 8.680 8.680 8.680 288,036 +0.16(+1.82%)
Nov 23, 2010 8.572 8.592 8.479 8.525 246,544 -0.15(-1.71%)
Nov 22, 2010 8.610 8.673 8.578 8.673 273,878 +0.05(+0.56%)
Nov 19, 2010 8.565 8.636 8.565 8.625 327,429 +0.03(+0.38%)
Nov 18, 2010 8.557 8.631 8.557 8.592 184,474 +0.16(+1.86%)
Nov 17, 2010 8.427 8.488 8.414 8.435 98,627 -0.01(-0.07%)
Nov 16, 2010 8.540 8.543 8.405 8.441 1,139,031 -0.23(-2.64%)
Nov 15, 2010 8.670 8.670 8.589 8.670 783,164 +0.07(+0.77%)
Nov 12, 2010 8.645 8.712 8.554 8.604 238,596 -0.13(-1.44%)
Nov 11, 2010 8.720 8.745 8.619 8.730 390,229 -0.14(-1.53%)
Nov 10, 2010 8.832 8.876 8.780 8.865 293,973 +0.04(+0.40%)
Nov 09, 2010 8.889 8.936 8.799 8.830 466,260 -0.04(-0.43%)
Nov 08, 2010 8.820 8.880 8.820 8.868 304,287 -0.00(-0.03%)
Nov 05, 2010 8.839 8.873 8.823 8.871 293,108 +0.02(+0.25%)
Nov 04, 2010 8.839 8.867 8.795 8.849 352,281 +0.14(+1.60%)
Nov 03, 2010 8.691 8.713 8.610 8.710 197,561 +0.03(+0.37%)
Nov 02, 2010 8.653 8.692 8.648 8.678 300,020 +0.08(+0.90%)
Nov 01, 2010 8.644 8.667 8.554 8.600 122,887 +0.00(+0.03%)
Oct 29, 2010 8.616 8.636 8.592 8.597 354,545 -0.02(-0.20%)
Oct 28, 2010 8.654 8.658 8.557 8.614 442,184 +0.03(+0.39%)
Oct 27, 2010 8.531 8.592 8.507 8.581 199,272 +0.00(+0.05%)
Oct 25, 2010 8.603 8.638 8.576 8.576 159,968 +0.02(+0.26%)
Oct 22, 2010 8.521 8.560 8.512 8.554 229,087 +0.07(+0.86%)
Oct 21, 2010 8.526 8.560 8.437 8.481 268,016 +0.00(+0.00%)
Oct 20, 2010 8.441 8.529 8.427 8.481 162,061 +0.09(+1.05%)
Oct 19, 2010 8.397 8.466 8.339 8.393 284,444 -0.17(-1.94%)
Oct 18, 2010 8.512 8.559 8.499 8.559 165,503 +0.04(+0.50%)
Oct 15, 2010 8.469 8.516 8.431 8.516 221,003 +0.13(+1.52%)
Oct 14, 2010 8.411 8.421 8.347 8.389 168,516 -0.01(-0.16%)
Oct 13, 2010 8.361 8.431 8.359 8.402 448,128 +0.09(+1.02%)
Oct 12, 2010 8.240 8.331 8.193 8.317 318,608 +0.04(+0.53%)
Oct 11, 2010 8.259 8.292 8.254 8.273 838,193 +0.02(+0.25%)
Oct 08, 2010 8.252 8.274 8.173 8.252 357,285 +0.03(+0.37%)
Oct 07, 2010 8.261 8.261 8.168 8.221 562,086 +0.02(+0.20%)
Oct 06, 2010 8.215 8.265 8.155 8.205 474,705 -0.03(-0.41%)
Oct 05, 2010 8.168 8.259 8.161 8.239 225,236 +0.19(+2.31%)
Oct 04, 2010 8.154 8.154 8.017 8.053 492,639 -0.11(-1.40%)
Oct 01, 2010 8.167 8.220 8.130 8.167 317,006 +0.02(+0.20%)
Sep 30, 2010 8.201 8.248 8.095 8.151 268,514 -0.03(-0.37%)
Sep 29, 2010 8.144 8.212 8.144 8.181 246,244 +0.01(+0.18%)
Sep 28, 2010 8.176 8.177 8.047 8.167 627,858 +0.01(+0.13%)
Sep 27, 2010 8.176 8.212 8.133 8.157 453,336 -0.01(-0.09%)
Sep 24, 2010 8.105 8.173 8.088 8.164 125,041 +0.17(+2.13%)
Sep 23, 2010 7.966 8.073 7.956 7.994 350,693 -0.03(-0.42%)
Sep 22, 2010 8.041 8.062 7.978 8.028 218,461 -0.03(-0.33%)
Sep 21, 2010 8.091 8.126 8.037 8.054 227,077 -0.01(-0.18%)
Sep 20, 2010 7.995 8.087 7.976 8.069 211,528 +0.12(+1.51%)
Sep 17, 2010 7.948 7.998 7.943 7.948 190,847 +0.05(+0.61%)
Sep 15, 2010 7.844 7.915 7.832 7.900 157,869 +0.03(+0.35%)
Sep 14, 2010 7.819 7.922 7.802 7.872 574,417 +0.03(+0.43%)
Sep 13, 2010 7.755 7.853 7.736 7.838 441,857 +0.17(+2.18%)
Sep 10, 2010 7.654 7.680 7.627 7.671 133,800 +0.02(+0.21%)
Sep 09, 2010 7.733 7.733 7.634 7.655 266,476 +0.03(+0.44%)
Sep 08, 2010 7.599 7.662 7.599 7.621 384,748 +0.03(+0.37%)
Sep 07, 2010 7.646 7.676 7.593 7.593 278,432 -0.07(-0.92%)
Sep 03, 2010 7.640 7.677 7.607 7.664 218,379 +0.12(+1.63%)
Sep 02, 2010 7.485 7.547 7.485 7.541 330,285 +0.05(+0.63%)
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.