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

Global Tech Ishares ETF (NY: IXN )

72.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 28, 2010 7.772 7.845 7.710 7.772 262,961 -0.08(-0.97%)
May 27, 2010 7.707 7.848 7.703 7.848 240,272 +0.29(+3.83%)
May 26, 2010 7.691 7.756 7.544 7.558 465,770 -0.05(-0.60%)
May 25, 2010 7.447 7.620 7.370 7.604 1,573,279 -0.06(-0.77%)
May 24, 2010 7.710 7.764 7.662 7.662 267,756 -0.05(-0.64%)
May 21, 2010 7.512 7.761 7.493 7.712 1,039,135 +0.08(+1.02%)
May 20, 2010 7.626 7.779 7.599 7.634 1,232,040 -0.29(-3.65%)
May 19, 2010 7.931 8.014 7.857 7.924 773,472 -0.07(-0.91%)
May 18, 2010 8.168 8.183 7.950 7.997 253,966 -0.11(-1.37%)
May 17, 2010 8.117 8.161 7.962 8.108 483,903 -0.01(-0.09%)
May 14, 2010 8.115 8.237 8.020 8.115 418,573 -0.16(-1.91%)
May 13, 2010 8.379 8.430 8.273 8.273 374,413 -0.11(-1.36%)
May 12, 2010 8.177 8.399 8.177 8.387 256,798 +0.15(+1.86%)
May 11, 2010 8.320 8.349 8.221 8.234 383,305 -0.08(-0.95%)
May 10, 2010 8.270 8.314 8.243 8.313 776,639 +0.42(+5.32%)
May 07, 2010 7.960 8.146 7.748 7.893 1,756,929 -0.15(-1.85%)
May 06, 2010 8.327 8.624 7.895 8.042 1,169,788 -0.31(-3.66%)
May 05, 2010 8.329 8.403 8.307 8.348 680,317 -0.07(-0.83%)
May 04, 2010 8.557 8.560 8.357 8.418 881,429 -0.26(-3.01%)
May 03, 2010 8.605 8.710 8.605 8.680 686,097 +0.08(+0.95%)
Apr 30, 2010 8.769 8.769 8.585 8.598 216,845 -0.15(-1.68%)
Apr 29, 2010 8.712 8.748 8.671 8.745 285,102 +0.09(+1.02%)
Apr 28, 2010 8.697 8.703 8.576 8.656 334,583 +0.01(+0.08%)
Apr 27, 2010 8.813 8.817 8.626 8.649 393,648 -0.20(-2.23%)
Apr 26, 2010 8.862 8.877 8.823 8.846 303,899 +0.00(+0.05%)
Apr 23, 2010 8.801 8.842 8.762 8.842 1,078,185 +0.05(+0.53%)
Apr 22, 2010 8.688 8.798 8.626 8.795 305,369 -0.01(-0.08%)
Apr 21, 2010 8.827 8.832 8.748 8.802 319,720 +0.05(+0.61%)
Apr 20, 2010 8.772 8.772 8.703 8.749 529,800 +0.05(+0.53%)
Apr 19, 2010 8.690 8.712 8.608 8.703 422,834 -0.01(-0.10%)
Apr 16, 2010 8.817 8.822 8.653 8.712 583,276 -0.14(-1.59%)
Apr 15, 2010 8.822 8.861 8.805 8.852 460,414 +0.04(+0.41%)
Apr 14, 2010 8.776 8.817 8.743 8.816 463,485 +0.18(+2.06%)
Apr 13, 2010 8.637 8.662 8.576 8.637 1,023,088 -0.00(-0.02%)
Apr 12, 2010 8.640 8.649 8.611 8.639 899,056 +0.02(+0.28%)
Apr 09, 2010 8.582 8.623 8.541 8.614 909,084 +0.05(+0.60%)
Apr 08, 2010 8.526 8.571 8.484 8.563 456,330 -0.01(-0.09%)
Apr 07, 2010 8.593 8.614 8.531 8.570 379,311 -0.04(-0.51%)
Apr 06, 2010 8.592 8.626 8.548 8.614 396,726 +0.01(+0.14%)
Apr 05, 2010 8.567 8.604 8.547 8.602 173,328 +0.09(+1.06%)
Apr 01, 2010 8.529 8.512 8.512 8.512 373,469 +0.05(+0.64%)
Mar 31, 2010 8.490 8.520 8.457 8.457 1,515,439 -0.06(-0.65%)
Mar 30, 2010 8.494 8.528 8.453 8.513 261,716 +0.04(+0.45%)
Mar 29, 2010 8.481 8.513 8.459 8.475 294,405 +0.02(+0.25%)
Mar 26, 2010 8.487 8.508 8.400 8.454 549,527 +0.01(+0.09%)
Mar 25, 2010 8.479 8.545 8.446 8.446 360,487 +0.04(+0.50%)
Mar 24, 2010 8.450 8.450 8.403 8.403 381,185 -0.07(-0.83%)
Mar 23, 2010 8.371 8.475 8.371 8.474 205,832 +0.11(+1.28%)
Mar 22, 2010 8.298 8.406 8.262 8.367 365,398 +0.05(+0.54%)
Mar 19, 2010 8.446 8.446 8.303 8.322 201,153 -0.07(-0.80%)
Mar 18, 2010 8.392 8.398 8.357 8.389 326,635 -0.01(-0.09%)
Mar 17, 2010 8.343 8.434 8.343 8.396 370,337 +0.05(+0.63%)
Mar 16, 2010 8.317 8.352 8.269 8.343 702,424 +0.07(+0.84%)
Mar 15, 2010 8.232 8.283 8.222 8.274 495,600 -0.04(-0.50%)
Mar 12, 2010 8.342 8.342 8.291 8.316 411,555 +0.01(+0.16%)
Mar 11, 2010 8.254 8.303 8.224 8.303 1,019,182 +0.03(+0.35%)
Mar 10, 2010 8.209 8.285 8.209 8.273 323,735 +0.07(+0.86%)
Mar 09, 2010 8.168 8.251 8.158 8.203 255,881 +0.02(+0.25%)
Mar 08, 2010 8.153 8.193 8.153 8.183 216,790 +0.05(+0.63%)
Mar 05, 2010 8.080 8.143 8.047 8.131 264,684 +0.11(+1.39%)
Mar 04, 2010 8.031 8.031 7.949 8.020 427,322 +0.01(+0.13%)
Mar 03, 2010 8.045 8.051 7.991 8.010 214,574 +0.02(+0.29%)
Mar 02, 2010 8.022 8.047 7.965 7.987 216,291 +0.01(+0.15%)
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.