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 30, 2010 8.199 8.246 8.093 8.149 268,584 -0.03(-0.37%)
Sep 29, 2010 8.141 8.210 8.141 8.179 246,309 +0.01(+0.18%)
Sep 28, 2010 8.174 8.174 8.045 8.165 628,022 +0.01(+0.13%)
Sep 27, 2010 8.174 8.210 8.131 8.155 453,454 -0.01(-0.09%)
Sep 24, 2010 8.103 8.171 8.086 8.162 125,074 +0.17(+2.13%)
Sep 23, 2010 7.964 8.071 7.954 7.992 350,785 -0.03(-0.42%)
Sep 22, 2010 8.039 8.060 7.976 8.026 218,518 -0.03(-0.33%)
Sep 21, 2010 8.089 8.124 8.034 8.052 227,136 -0.01(-0.18%)
Sep 20, 2010 7.993 8.085 7.974 8.067 211,584 +0.12(+1.51%)
Sep 17, 2010 7.946 7.996 7.940 7.946 190,897 +0.05(+0.61%)
Sep 15, 2010 7.842 7.913 7.830 7.898 157,910 +0.03(+0.35%)
Sep 14, 2010 7.817 7.920 7.800 7.870 574,567 +0.03(+0.43%)
Sep 13, 2010 7.753 7.851 7.734 7.836 441,973 +0.17(+2.18%)
Sep 10, 2010 7.652 7.678 7.625 7.669 133,835 +0.02(+0.21%)
Sep 09, 2010 7.731 7.731 7.632 7.653 266,546 +0.03(+0.44%)
Sep 08, 2010 7.597 7.660 7.597 7.619 384,849 +0.03(+0.37%)
Sep 07, 2010 7.644 7.674 7.591 7.591 278,505 -0.07(-0.92%)
Sep 03, 2010 7.638 7.675 7.605 7.662 218,436 +0.12(+1.63%)
Sep 02, 2010 7.483 7.545 7.483 7.539 330,371 +0.05(+0.63%)
Sep 01, 2010 7.376 7.517 7.376 7.492 169,133 +0.20(+2.80%)
Aug 31, 2010 7.324 7.360 7.265 7.288 284,212 -0.06(-0.80%)
Aug 30, 2010 7.411 7.459 7.346 7.346 302,457 -0.09(-1.18%)
Aug 27, 2010 7.434 7.451 7.286 7.434 268,591 +0.09(+1.18%)
Aug 26, 2010 7.465 7.465 7.344 7.348 235,775 -0.07(-0.89%)
Aug 25, 2010 7.349 7.439 7.329 7.414 1,124,562 +0.02(+0.34%)
Aug 24, 2010 7.442 7.461 7.380 7.389 287,621 -0.12(-1.66%)
Aug 23, 2010 7.618 7.632 7.514 7.514 181,808 -0.08(-1.00%)
Aug 20, 2010 7.583 7.609 7.545 7.590 144,226 -0.02(-0.23%)
Aug 19, 2010 7.656 7.703 7.578 7.608 206,715 -0.08(-0.99%)
Aug 18, 2010 7.628 7.718 7.628 7.684 112,173 +0.04(+0.54%)
Aug 17, 2010 7.630 7.706 7.621 7.643 251,123 +0.07(+0.99%)
Aug 16, 2010 7.525 7.597 7.525 7.568 202,338 +0.03(+0.35%)
Aug 13, 2010 7.542 7.602 7.542 7.542 170,797 -0.04(-0.54%)
Aug 12, 2010 7.555 7.600 7.508 7.583 529,273 -0.10(-1.30%)
Aug 11, 2010 7.760 7.760 7.657 7.682 319,776 -0.23(-2.93%)
Aug 10, 2010 7.929 7.958 7.872 7.914 216,275 -0.09(-1.17%)
Aug 09, 2010 8.004 8.037 7.974 8.008 129,915 +0.01(+0.15%)
Aug 06, 2010 7.996 7.997 7.896 7.996 232,993 -0.01(-0.11%)
Aug 05, 2010 7.986 8.014 7.954 8.005 372,829 -0.02(-0.26%)
Aug 04, 2010 8.009 8.037 7.960 8.026 213,643 +0.02(+0.24%)
Aug 03, 2010 8.049 8.049 7.986 8.006 3,000,298 -0.06(-0.73%)
Aug 02, 2010 7.989 8.087 7.957 8.065 3,575,302 +0.17(+2.16%)
Jul 30, 2010 7.895 7.914 7.794 7.895 558,401 -0.02(-0.28%)
Jul 29, 2010 8.024 8.028 7.852 7.917 199,113 -0.04(-0.52%)
Jul 28, 2010 7.984 8.036 7.940 7.958 221,995 -0.05(-0.62%)
Jul 27, 2010 8.042 8.042 7.983 8.008 376,299 -0.01(-0.15%)
Jul 26, 2010 7.974 8.020 7.928 8.020 123,839 +0.07(+0.87%)
Jul 23, 2010 7.866 7.964 7.866 7.951 104,346 +0.04(+0.52%)
Jul 22, 2010 7.814 7.929 7.814 7.910 223,072 +0.21(+2.68%)
Jul 21, 2010 7.872 7.872 7.692 7.703 182,633 -0.11(-1.43%)
Jul 20, 2010 7.644 7.815 7.591 7.814 278,157 +0.05(+0.68%)
Jul 19, 2010 7.726 7.779 7.675 7.762 202,338 +0.09(+1.22%)
Jul 16, 2010 7.668 7.844 7.663 7.668 615,879 -0.26(-3.26%)
Jul 15, 2010 7.907 7.935 7.806 7.926 896,096 +0.02(+0.30%)
Jul 14, 2010 7.864 7.957 7.855 7.902 1,574,778 +0.06(+0.79%)
Jul 13, 2010 7.788 7.863 7.757 7.841 367,204 +0.11(+1.37%)
Jul 12, 2010 7.672 7.750 7.671 7.735 112,330 +0.04(+0.55%)
Jul 09, 2010 7.693 7.693 7.615 7.693 85,923 +0.06(+0.79%)
Jul 08, 2010 7.644 7.663 7.562 7.632 441,045 +0.04(+0.48%)
Jul 07, 2010 7.398 7.606 7.386 7.596 187,665 +0.25(+3.35%)
Jul 06, 2010 7.458 7.474 7.301 7.349 418,497 +0.06(+0.80%)
Jul 02, 2010 7.291 7.333 7.222 7.291 212,170 +0.00(+0.06%)
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.