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

Global Tech Ishares ETF (NY: IXN )

84.66 +0.27 (+0.32%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 18, 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 31, 2008 8.171 8.506 8.171 8.389 1,038,367 +0.17(+2.02%)
Jan 30, 2008 8.213 8.421 8.195 8.223 8,099,953 -0.02(-0.23%)
Jan 29, 2008 8.296 8.367 8.236 8.242 622,595 -0.01(-0.07%)
Jan 28, 2008 8.268 8.325 8.197 8.248 292,662 -0.07(-0.82%)
Jan 25, 2008 8.617 8.702 8.316 8.316 483,886 -0.04(-0.47%)
Jan 24, 2008 8.289 8.389 8.213 8.356 587,250 +0.12(+1.43%)
Jan 23, 2008 7.917 8.249 7.674 8.238 660,717 +0.04(+0.50%)
Jan 22, 2008 7.826 8.245 7.660 8.197 672,094 -0.15(-1.80%)
Jan 21, 2008 8.379 8.499 8.309 8.347 0 +0.00(+0.00%)
Jan 18, 2008 8.379 8.499 8.309 8.347 413,976 +0.01(+0.14%)
Jan 17, 2008 8.548 8.567 8.254 8.335 496,476 -0.09(-1.11%)
Jan 16, 2008 8.509 8.608 8.359 8.429 404,380 -0.28(-3.21%)
Jan 15, 2008 8.782 8.815 8.621 8.709 281,695 -0.15(-1.67%)
Jan 14, 2008 8.875 8.900 8.776 8.856 290,605 +0.18(+2.07%)
Jan 11, 2008 8.699 8.772 8.626 8.677 387,006 -0.13(-1.44%)
Jan 10, 2008 8.683 8.881 8.662 8.804 237,145 +0.01(+0.07%)
Jan 09, 2008 8.582 8.798 8.382 8.798 2,203,532 +0.29(+3.39%)
Jan 08, 2008 8.906 8.932 8.506 8.509 917,738 -0.33(-3.73%)
Jan 07, 2008 8.912 8.966 8.669 8.839 457,704 -0.09(-1.05%)
Jan 04, 2008 9.259 9.274 8.926 8.932 489,335 -0.47(-4.97%)
Jan 03, 2008 9.409 9.409 9.193 9.399 407,807 -0.00(-0.03%)
Jan 02, 2008 9.554 9.576 9.326 9.402 293,861 -0.14(-1.47%)
Jan 01, 2008 9.667 9.667 9.487 9.542 0 +0.00(+0.00%)
Dec 31, 2007 9.667 9.667 9.487 9.542 262,847 -0.08(-0.83%)
Dec 28, 2007 9.691 9.714 9.584 9.622 238,728 -0.01(-0.14%)
Dec 27, 2007 9.673 9.740 9.634 9.635 273,471 -0.15(-1.57%)
Dec 26, 2007 9.739 9.789 9.667 9.789 56,887 +0.07(+0.72%)
Dec 24, 2007 9.899 9.899 9.304 9.719 96,640 -0.01(-0.15%)
Dec 21, 2007 9.370 9.733 9.370 9.733 167,920 +0.20(+2.11%)
Dec 20, 2007 9.405 9.549 9.405 9.532 236,459 +0.12(+1.24%)
Dec 19, 2007 9.487 9.487 9.338 9.415 165,864 +0.03(+0.34%)
Dec 18, 2007 9.424 9.427 9.244 9.383 198,763 +0.08(+0.85%)
Dec 17, 2007 9.484 9.520 9.300 9.304 360,515 -0.27(-2.83%)
Dec 14, 2007 9.541 9.808 9.541 9.576 171,005 -0.12(-1.25%)
Dec 13, 2007 9.692 9.714 9.603 9.697 129,538 -0.04(-0.37%)
Dec 12, 2007 9.815 9.945 9.659 9.733 307,397 +0.08(+0.80%)
Dec 11, 2007 9.901 9.904 9.613 9.656 406,094 -0.17(-1.71%)
Dec 10, 2007 9.832 9.847 9.799 9.824 115,145 +0.06(+0.60%)
Dec 07, 2007 9.840 9.840 9.733 9.765 207,673 -0.02(-0.24%)
Dec 06, 2007 9.694 9.790 9.637 9.789 168,606 +0.15(+1.59%)
Dec 05, 2007 9.570 9.665 9.562 9.635 591,492 +0.21(+2.23%)
Dec 04, 2007 9.484 9.520 9.425 9.425 206,302 -0.07(-0.77%)
Dec 03, 2007 9.603 9.634 9.468 9.498 217,269 -0.10(-1.00%)
Nov 30, 2007 9.719 9.735 9.501 9.595 187,111 -0.05(-0.53%)
Nov 29, 2007 9.590 9.676 9.571 9.646 1,081,890 +0.09(+0.99%)
Nov 28, 2007 9.437 9.635 9.421 9.551 240,572 +0.24(+2.60%)
Nov 27, 2007 9.304 9.339 9.210 9.309 176,830 +0.11(+1.19%)
Nov 26, 2007 9.434 9.462 9.199 9.199 188,825 -0.15(-1.59%)
Nov 23, 2007 9.345 9.364 9.288 9.348 35,640 +0.10(+1.12%)
Nov 21, 2007 9.249 9.383 9.155 9.244 657,290 -0.16(-1.69%)
Nov 20, 2007 9.476 9.541 9.240 9.403 331,043 +0.05(+0.58%)
Nov 19, 2007 9.415 9.466 9.316 9.349 163,123 -0.12(-1.29%)
Nov 16, 2007 9.463 9.472 9.338 9.472 307,055 +0.09(+0.93%)
Nov 15, 2007 9.475 9.523 9.301 9.384 548,312 -0.12(-1.23%)
Nov 14, 2007 9.710 9.710 9.466 9.501 285,808 -0.03(-0.35%)
Nov 13, 2007 9.355 9.551 9.338 9.535 534,947 +0.34(+3.68%)
Nov 12, 2007 9.301 9.419 9.192 9.196 304,313 -0.20(-2.14%)
Nov 09, 2007 9.562 9.702 9.363 9.398 1,930,747 -0.31(-3.19%)
Nov 08, 2007 8.977 10.21 9.516 9.707 1,104,165 -0.33(-3.26%)
Nov 07, 2007 10.21 10.25 10.02 10.03 522,268 -0.23(-2.29%)
Nov 06, 2007 10.22 10.27 10.13 10.27 457,155 +0.15(+1.44%)
Nov 05, 2007 10.09 10.19 10.07 10.12 360,515 -0.03(-0.30%)
Nov 02, 2007 10.19 10.19 10.03 10.15 1,677,837 +0.03(+0.33%)
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.