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: 4:10 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 (%)
Feb 28, 2007 9.089 9.161 9.052 9.076 709,028 +0.03(+0.32%)
Feb 27, 2007 9.253 9.303 9.022 9.048 300,213 -0.37(-3.96%)
Feb 26, 2007 9.493 9.493 9.381 9.421 122,956 -0.05(-0.57%)
Feb 23, 2007 9.485 9.493 9.429 9.475 57,421 -0.02(-0.17%)
Feb 22, 2007 9.499 9.512 9.435 9.491 136,063 +0.07(+0.73%)
Feb 21, 2007 9.429 9.448 9.382 9.422 443,766 -0.05(-0.49%)
Feb 20, 2007 9.437 9.482 9.376 9.469 189,115 +0.03(+0.31%)
Feb 16, 2007 9.429 9.440 9.397 9.440 103,607 +0.01(+0.08%)
Feb 15, 2007 9.416 9.437 9.382 9.432 172,887 +0.03(+0.32%)
Feb 14, 2007 9.309 9.419 9.309 9.402 189,115 +0.18(+1.93%)
Feb 13, 2007 9.241 9.341 9.208 9.224 106,978 +0.03(+0.29%)
Feb 12, 2007 9.221 9.246 9.182 9.197 72,756 -0.05(-0.54%)
Feb 09, 2007 9.373 9.392 9.245 9.246 230,309 -0.10(-1.03%)
Feb 08, 2007 9.318 9.379 9.318 9.342 119,211 -0.02(-0.22%)
Feb 07, 2007 9.349 9.394 9.299 9.363 157,284 +0.09(+0.95%)
Feb 06, 2007 9.328 9.342 9.238 9.275 111,721 -0.03(-0.31%)
Feb 05, 2007 9.302 9.331 9.213 9.304 151,042 +0.01(+0.09%)
Feb 02, 2007 9.309 9.352 9.249 9.296 710,900 -0.06(-0.62%)
Feb 01, 2007 9.408 9.410 9.310 9.354 88,628 -0.02(-0.21%)
Jan 31, 2007 9.301 9.378 9.233 9.373 176,632 +0.06(+0.60%)
Jan 30, 2007 9.293 9.333 9.287 9.317 195,981 +0.04(+0.38%)
Jan 29, 2007 9.309 9.333 9.262 9.282 63,662 -0.02(-0.21%)
Jan 26, 2007 9.272 9.331 9.238 9.301 106,104 -0.00(-0.02%)
Jan 25, 2007 9.429 9.448 9.272 9.302 120,459 -0.09(-0.99%)
Jan 24, 2007 9.296 9.398 9.296 9.395 112,345 +0.14(+1.49%)
Jan 23, 2007 9.229 9.301 9.214 9.257 120,459 -0.02(-0.21%)
Jan 22, 2007 9.336 9.336 9.208 9.277 332,044 -0.04(-0.45%)
Jan 19, 2007 9.269 9.349 9.267 9.318 178,505 +0.00(+0.02%)
Jan 18, 2007 9.437 9.437 9.299 9.317 294,596 -0.17(-1.81%)
Jan 17, 2007 9.544 9.554 9.464 9.488 149,170 -0.11(-1.14%)
Jan 16, 2007 9.621 9.642 9.554 9.597 294,596 +0.00(+0.05%)
Jan 12, 2007 9.538 9.596 9.511 9.592 237,174 +0.05(+0.49%)
Jan 11, 2007 9.485 9.562 9.479 9.546 774,563 +0.06(+0.62%)
Jan 10, 2007 9.371 9.487 9.365 9.487 655,351 +0.05(+0.54%)
Jan 09, 2007 9.405 9.450 9.352 9.435 100,487 +0.01(+0.15%)
Jan 08, 2007 9.429 9.447 9.381 9.421 107,352 +0.02(+0.26%)
Jan 05, 2007 9.405 9.413 9.322 9.397 168,518 -0.10(-1.01%)
Jan 04, 2007 9.333 9.493 9.304 9.493 226,564 +0.14(+1.47%)
Jan 03, 2007 9.424 9.482 9.256 9.355 177,257 +0.01(+0.12%)
Dec 29, 2006 9.339 9.374 9.334 9.344 75,521 +0.02(+0.26%)
Dec 28, 2006 9.325 9.352 9.291 9.320 100,487 -0.04(-0.39%)
Dec 27, 2006 9.312 9.357 9.307 9.357 155,411 +0.08(+0.83%)
Dec 26, 2006 9.256 9.280 9.229 9.280 39,945 +0.02(+0.26%)
Dec 22, 2006 9.314 9.314 9.241 9.256 34,952 -0.03(-0.35%)
Dec 21, 2006 9.365 9.365 9.253 9.288 45,562 -0.07(-0.74%)
Dec 20, 2006 9.365 9.406 9.344 9.357 73,649 +0.03(+0.33%)
Dec 19, 2006 9.333 9.373 9.262 9.326 137,935 -0.07(-0.75%)
Dec 18, 2006 9.493 9.493 9.366 9.397 86,131 -0.01(-0.07%)
Dec 15, 2006 9.453 9.467 9.402 9.403 202,846 +0.01(+0.14%)
Dec 14, 2006 9.363 9.435 9.341 9.390 174,136 +0.05(+0.51%)
Dec 13, 2006 9.365 9.365 9.301 9.342 61,166 +0.05(+0.52%)
Dec 12, 2006 9.352 9.352 9.275 9.294 33,703 -0.05(-0.58%)
Dec 11, 2006 9.333 9.403 9.333 9.349 76,769 +0.01(+0.10%)
Dec 08, 2006 9.336 9.366 9.288 9.339 190,364 +0.01(+0.14%)
Dec 07, 2006 9.437 9.437 9.326 9.326 34,327 -0.07(-0.75%)
Dec 06, 2006 9.405 9.419 9.373 9.397 160,405 -0.04(-0.44%)
Dec 05, 2006 9.421 9.439 9.408 9.439 79,266 +0.02(+0.24%)
Dec 04, 2006 9.301 9.439 9.298 9.416 56,172 +0.14(+1.50%)
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.