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

Global Tech Ishares ETF (NY: IXN )

82.46 -0.90 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 8.975 9.343 8.975 9.215 945,330 +0.18(+2.02%)
Jan 30, 2008 9.021 9.250 9.002 9.032 7,374,200 -0.02(-0.23%)
Jan 29, 2008 9.112 9.191 9.047 9.053 566,811 -0.01(-0.07%)
Jan 28, 2008 9.082 9.145 9.003 9.060 266,439 -0.08(-0.82%)
Jan 25, 2008 9.465 9.558 9.135 9.135 440,530 -0.04(-0.47%)
Jan 24, 2008 9.104 9.215 9.021 9.178 534,632 +0.13(+1.43%)
Jan 23, 2008 8.696 9.061 8.430 9.048 601,517 +0.04(+0.50%)
Jan 22, 2008 8.596 9.056 8.414 9.003 611,875 -0.17(-1.80%)
Jan 21, 2008 9.204 9.335 9.127 9.169 0 +0.00(+0.00%)
Jan 18, 2008 9.204 9.335 9.127 9.169 376,884 +0.01(+0.14%)
Jan 17, 2008 9.390 9.410 9.066 9.156 451,992 -0.10(-1.11%)
Jan 16, 2008 9.346 9.455 9.181 9.258 368,148 -0.31(-3.21%)
Jan 15, 2008 9.646 9.683 9.470 9.566 256,455 -0.16(-1.67%)
Jan 14, 2008 9.749 9.776 9.640 9.728 264,567 +0.20(+2.07%)
Jan 11, 2008 9.555 9.635 9.475 9.531 352,330 -0.14(-1.44%)
Jan 10, 2008 9.537 9.755 9.515 9.670 215,897 +0.01(+0.07%)
Jan 09, 2008 9.427 9.664 9.207 9.664 2,006,096 +0.32(+3.39%)
Jan 08, 2008 9.782 9.811 9.343 9.346 835,509 -0.36(-3.73%)
Jan 07, 2008 9.789 9.848 9.523 9.709 416,694 -0.10(-1.05%)
Jan 04, 2008 10.17 10.19 9.805 9.811 445,490 -0.51(-4.97%)
Jan 03, 2008 10.34 10.34 10.10 10.32 371,268 -0.00(-0.03%)
Jan 02, 2008 10.49 10.52 10.24 10.33 267,531 -0.15(-1.47%)
Jan 01, 2008 10.62 10.62 10.42 10.48 0 +0.00(+0.00%)
Dec 31, 2007 10.62 10.62 10.42 10.48 239,296 -0.09(-0.83%)
Dec 28, 2007 10.64 10.67 10.53 10.57 217,338 -0.01(-0.14%)
Dec 27, 2007 10.63 10.70 10.58 10.58 248,968 -0.17(-1.56%)
Dec 26, 2007 10.70 10.75 10.62 10.75 51,790 +0.08(+0.72%)
Dec 24, 2007 10.87 10.87 10.22 10.68 87,981 -0.02(-0.15%)
Dec 21, 2007 10.29 10.69 10.29 10.69 152,875 +0.22(+2.11%)
Dec 20, 2007 10.33 10.49 10.33 10.47 215,273 +0.13(+1.24%)
Dec 19, 2007 10.42 10.42 10.26 10.34 151,003 +0.04(+0.34%)
Dec 18, 2007 10.35 10.35 10.15 10.31 180,954 +0.09(+0.85%)
Dec 17, 2007 10.42 10.46 10.22 10.22 328,213 -0.30(-2.83%)
Dec 14, 2007 10.48 10.77 10.48 10.52 155,683 -0.13(-1.25%)
Dec 13, 2007 10.65 10.67 10.55 10.65 117,932 -0.04(-0.37%)
Dec 12, 2007 10.78 10.92 10.61 10.69 279,855 +0.08(+0.80%)
Dec 11, 2007 10.88 10.88 10.56 10.61 369,708 -0.18(-1.71%)
Dec 10, 2007 10.80 10.82 10.76 10.79 104,828 +0.06(+0.60%)
Dec 07, 2007 10.81 10.81 10.69 10.73 189,066 -0.03(-0.24%)
Dec 06, 2007 10.65 10.75 10.59 10.75 153,499 +0.17(+1.59%)
Dec 05, 2007 10.51 10.62 10.50 10.58 538,495 +0.23(+2.23%)
Dec 04, 2007 10.42 10.46 10.35 10.35 187,818 -0.08(-0.77%)
Dec 03, 2007 10.55 10.58 10.40 10.43 197,801 -0.11(-1.00%)
Nov 30, 2007 10.68 10.69 10.44 10.54 170,346 -0.06(-0.53%)
Nov 29, 2007 10.53 10.63 10.51 10.59 984,953 +0.10(+0.99%)
Nov 28, 2007 10.37 10.58 10.35 10.49 219,017 +0.27(+2.60%)
Nov 27, 2007 10.22 10.26 10.12 10.22 160,986 +0.12(+1.19%)
Nov 26, 2007 10.36 10.39 10.10 10.10 171,906 -0.16(-1.59%)
Nov 23, 2007 10.26 10.29 10.20 10.27 32,446 +0.11(+1.12%)
Nov 21, 2007 10.16 10.31 10.06 10.15 598,397 -0.17(-1.69%)
Nov 20, 2007 10.41 10.48 10.15 10.33 301,382 +0.06(+0.58%)
Nov 19, 2007 10.34 10.40 10.23 10.27 148,507 -0.13(-1.29%)
Nov 16, 2007 10.39 10.40 10.26 10.40 279,543 +0.10(+0.93%)
Nov 15, 2007 10.41 10.46 10.22 10.31 499,184 -0.13(-1.23%)
Nov 14, 2007 10.67 10.67 10.40 10.44 260,199 -0.04(-0.35%)
Nov 13, 2007 10.28 10.49 10.26 10.47 487,016 +0.37(+3.68%)
Nov 12, 2007 10.22 10.35 10.10 10.10 277,047 -0.22(-2.14%)
Nov 09, 2007 10.50 10.66 10.28 10.32 1,757,752 -0.34(-3.19%)
Nov 08, 2007 9.861 11.22 10.45 10.66 1,005,232 -0.36(-3.26%)
Nov 07, 2007 11.22 11.25 11.01 11.02 475,473 -0.26(-2.29%)
Nov 06, 2007 11.23 11.28 11.12 11.28 416,194 +0.16(+1.44%)
Nov 05, 2007 11.08 11.19 11.06 11.12 328,213 -0.03(-0.30%)
Nov 02, 2007 11.19 11.19 11.02 11.15 1,527,504 +0.04(+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.