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

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 7.629 7.630 7.431 7.440 324,063 -0.19(-2.49%)
Oct 29, 2009 7.529 7.653 7.529 7.630 406,911 +0.15(+2.01%)
Oct 28, 2009 7.561 7.623 7.466 7.479 365,350 -0.18(-2.40%)
Oct 27, 2009 7.747 7.767 7.639 7.664 210,025 -0.07(-0.91%)
Oct 26, 2009 7.731 7.870 7.702 7.734 162,931 -0.02(-0.23%)
Oct 23, 2009 7.798 7.798 7.737 7.751 250,867 -0.05(-0.66%)
Oct 22, 2009 7.756 7.814 7.680 7.803 355,521 +0.04(+0.51%)
Oct 21, 2009 7.785 7.865 7.751 7.763 283,994 -0.03(-0.41%)
Oct 20, 2009 7.751 7.795 7.751 7.795 288,864 +0.01(+0.09%)
Oct 19, 2009 7.756 7.810 7.707 7.788 254,643 +0.07(+0.91%)
Oct 16, 2009 7.763 7.763 7.667 7.718 399,667 -0.09(-1.19%)
Oct 15, 2009 7.797 7.811 7.765 7.811 251,216 -0.05(-0.60%)
Oct 14, 2009 7.842 7.861 7.804 7.858 497,063 +0.12(+1.57%)
Oct 13, 2009 7.721 7.748 7.656 7.737 230,668 +0.01(+0.19%)
Oct 12, 2009 7.746 7.754 7.696 7.722 393,873 +0.04(+0.57%)
Oct 09, 2009 7.579 7.687 7.569 7.678 427,814 +0.08(+1.02%)
Oct 08, 2009 7.626 7.650 7.566 7.601 354,085 +0.05(+0.72%)
Oct 07, 2009 7.525 7.549 7.494 7.546 111,172 -0.00(-0.01%)
Oct 06, 2009 7.466 7.553 7.466 7.547 222,953 +0.13(+1.76%)
Oct 05, 2009 7.387 7.434 7.360 7.416 275,218 +0.06(+0.76%)
Oct 02, 2009 7.343 7.420 7.343 7.360 185,708 -0.07(-0.92%)
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.