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 (%)
May 28, 2010 7.770 7.843 7.708 7.770 263,030 -0.08(-0.97%)
May 27, 2010 7.705 7.846 7.701 7.846 240,335 +0.29(+3.83%)
May 26, 2010 7.689 7.754 7.542 7.556 465,892 -0.05(-0.60%)
May 25, 2010 7.445 7.618 7.368 7.602 1,573,692 -0.06(-0.77%)
May 24, 2010 7.708 7.762 7.660 7.660 267,826 -0.05(-0.64%)
May 21, 2010 7.510 7.759 7.491 7.710 1,039,407 +0.08(+1.02%)
May 20, 2010 7.624 7.777 7.597 7.632 1,232,363 -0.29(-3.65%)
May 19, 2010 7.929 8.012 7.855 7.922 773,675 -0.07(-0.91%)
May 18, 2010 8.166 8.180 7.948 7.995 254,032 -0.11(-1.37%)
May 17, 2010 8.115 8.159 7.960 8.106 484,030 -0.01(-0.09%)
May 14, 2010 8.113 8.235 8.018 8.113 418,683 -0.16(-1.91%)
May 13, 2010 8.376 8.427 8.271 8.271 374,512 -0.11(-1.36%)
May 12, 2010 8.175 8.397 8.175 8.385 256,865 +0.15(+1.86%)
May 11, 2010 8.318 8.346 8.219 8.232 383,406 -0.08(-0.95%)
May 10, 2010 8.268 8.312 8.240 8.311 776,843 +0.42(+5.32%)
May 07, 2010 7.958 8.144 7.746 7.891 1,757,390 -0.15(-1.85%)
May 06, 2010 8.325 8.622 7.893 8.040 1,170,095 -0.31(-3.66%)
May 05, 2010 8.327 8.401 8.305 8.346 680,495 -0.07(-0.83%)
May 04, 2010 8.555 8.558 8.354 8.416 881,661 -0.26(-3.01%)
May 03, 2010 8.603 8.708 8.603 8.677 686,276 +0.08(+0.95%)
Apr 30, 2010 8.767 8.767 8.582 8.596 216,901 -0.15(-1.68%)
Apr 29, 2010 8.710 8.746 8.669 8.742 285,177 +0.09(+1.02%)
Apr 28, 2010 8.695 8.701 8.574 8.654 334,671 +0.01(+0.08%)
Apr 27, 2010 8.810 8.815 8.623 8.647 393,751 -0.20(-2.23%)
Apr 26, 2010 8.860 8.875 8.821 8.844 303,978 +0.00(+0.05%)
Apr 23, 2010 8.799 8.840 8.759 8.840 1,078,468 +0.05(+0.53%)
Apr 22, 2010 8.686 8.796 8.623 8.793 305,449 -0.01(-0.08%)
Apr 21, 2010 8.825 8.830 8.746 8.800 319,804 +0.05(+0.61%)
Apr 20, 2010 8.769 8.769 8.701 8.747 529,939 +0.05(+0.53%)
Apr 19, 2010 8.688 8.710 8.606 8.701 422,945 -0.01(-0.10%)
Apr 16, 2010 8.815 8.819 8.651 8.710 583,429 -0.14(-1.59%)
Apr 15, 2010 8.819 8.859 8.803 8.850 460,535 +0.04(+0.41%)
Apr 14, 2010 8.774 8.815 8.740 8.813 463,607 +0.18(+2.06%)
Apr 13, 2010 8.635 8.660 8.574 8.635 1,023,356 -0.00(-0.02%)
Apr 12, 2010 8.638 8.647 8.609 8.636 899,292 +0.02(+0.28%)
Apr 09, 2010 8.579 8.620 8.539 8.612 909,322 +0.05(+0.60%)
Apr 08, 2010 8.524 8.569 8.482 8.560 456,450 -0.01(-0.09%)
Apr 07, 2010 8.591 8.612 8.528 8.568 379,410 -0.04(-0.51%)
Apr 06, 2010 8.590 8.623 8.546 8.612 396,830 +0.01(+0.14%)
Apr 05, 2010 8.565 8.601 8.544 8.600 173,373 +0.09(+1.06%)
Apr 01, 2010 8.527 8.509 8.509 8.509 373,567 +0.05(+0.64%)
Mar 31, 2010 8.487 8.518 8.455 8.455 1,515,836 -0.06(-0.65%)
Mar 30, 2010 8.492 8.525 8.451 8.511 261,784 +0.04(+0.45%)
Mar 29, 2010 8.479 8.511 8.457 8.473 294,482 +0.02(+0.25%)
Mar 26, 2010 8.484 8.506 8.398 8.451 549,671 +0.01(+0.09%)
Mar 25, 2010 8.477 8.543 8.444 8.444 360,581 +0.04(+0.50%)
Mar 24, 2010 8.448 8.448 8.401 8.401 381,285 -0.07(-0.83%)
Mar 23, 2010 8.369 8.473 8.369 8.471 205,886 +0.11(+1.28%)
Mar 22, 2010 8.296 8.404 8.259 8.365 365,494 +0.05(+0.54%)
Mar 19, 2010 8.444 8.444 8.300 8.319 201,206 -0.07(-0.80%)
Mar 18, 2010 8.389 8.395 8.354 8.387 326,721 -0.01(-0.09%)
Mar 17, 2010 8.341 8.432 8.341 8.394 370,434 +0.05(+0.63%)
Mar 16, 2010 8.315 8.350 8.267 8.341 702,608 +0.07(+0.84%)
Mar 15, 2010 8.230 8.281 8.220 8.272 495,729 -0.04(-0.50%)
Mar 12, 2010 8.340 8.340 8.289 8.313 411,663 +0.01(+0.16%)
Mar 11, 2010 8.252 8.300 8.221 8.300 1,019,450 +0.03(+0.35%)
Mar 10, 2010 8.207 8.283 8.207 8.271 323,820 +0.07(+0.86%)
Mar 09, 2010 8.166 8.249 8.156 8.201 255,948 +0.02(+0.25%)
Mar 08, 2010 8.151 8.191 8.151 8.180 216,847 +0.05(+0.63%)
Mar 05, 2010 8.078 8.141 8.045 8.129 264,754 +0.11(+1.39%)
Mar 04, 2010 8.028 8.028 7.947 8.018 427,434 +0.01(+0.13%)
Mar 03, 2010 8.043 8.049 7.989 8.008 214,630 +0.02(+0.29%)
Mar 02, 2010 8.020 8.045 7.963 7.985 216,347 +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.