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

Global Tech Ishares ETF (NY: IXN )

76.52 -1.57 (-2.01%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
Dec 31, 2009 8.262 8.186 8.186 8.186 197,730 -0.09(-1.04%)
Dec 30, 2009 8.204 8.273 8.204 8.273 147,915 +0.03(+0.41%)
Dec 29, 2009 8.239 8.256 8.223 8.239 278,280 -0.01(-0.11%)
Dec 28, 2009 8.273 8.273 8.205 8.248 262,633 +0.01(+0.16%)
Dec 24, 2009 8.121 8.236 8.121 8.235 1,267,674 +0.08(+0.99%)
Dec 23, 2009 8.151 8.156 8.119 8.154 300,099 +0.03(+0.41%)
Dec 22, 2009 8.103 8.123 8.084 8.121 291,519 +0.06(+0.76%)
Dec 21, 2009 8.047 8.091 8.024 8.059 601,567 +0.05(+0.64%)
Dec 18, 2009 7.938 8.011 7.938 8.008 270,515 +0.14(+1.75%)
Dec 17, 2009 7.960 7.960 7.871 7.871 442,103 -0.13(-1.64%)
Dec 16, 2009 7.983 8.039 7.983 8.002 502,879 +0.05(+0.62%)
Dec 15, 2009 7.986 8.012 7.937 7.952 962,682 -0.04(-0.46%)
Dec 14, 2009 7.999 8.011 7.989 7.989 223,607 +0.05(+0.63%)
Dec 11, 2009 7.980 7.998 7.909 7.939 177,718 -0.02(-0.29%)
Dec 10, 2009 7.931 7.990 7.931 7.963 301,919 +0.05(+0.61%)
Dec 09, 2009 7.884 7.923 7.820 7.914 425,477 +0.06(+0.70%)
Dec 08, 2009 7.893 7.901 7.834 7.859 367,683 -0.06(-0.73%)
Dec 07, 2009 7.941 7.966 7.898 7.917 261,422 -0.01(-0.07%)
Dec 04, 2009 7.936 8.006 7.851 7.923 181,310 +0.05(+0.69%)
Dec 03, 2009 7.910 7.951 7.856 7.869 361,423 +0.01(+0.09%)
Dec 02, 2009 7.901 7.937 7.859 7.862 179,989 -0.04(-0.46%)
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.