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

Global Tech Ishares ETF (NY: IXN )

81.46 -0.53 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 30, 2007 9.184 9.185 9.116 9.155 146,049 -0.01(-0.10%)
Mar 29, 2007 9.208 9.208 9.096 9.165 132,942 -0.01(-0.09%)
Mar 28, 2007 9.179 9.232 9.166 9.173 383,224 -0.09(-0.93%)
Mar 27, 2007 9.280 9.280 9.245 9.259 272,751 -0.01(-0.10%)
Mar 26, 2007 9.249 9.318 9.200 9.269 385,097 -0.02(-0.19%)
Mar 23, 2007 9.298 9.302 9.267 9.286 39,321 +0.02(+0.21%)
Mar 22, 2007 9.315 9.315 9.264 9.267 36,200 -0.08(-0.81%)
Mar 21, 2007 9.155 9.365 9.153 9.342 213,457 +0.20(+2.14%)
Mar 20, 2007 9.118 9.168 9.086 9.147 51,803 +0.03(+0.30%)
Mar 19, 2007 9.089 9.128 9.083 9.120 98,614 +0.06(+0.69%)
Mar 16, 2007 9.060 9.083 9.006 9.057 50,555 +0.03(+0.37%)
Mar 15, 2007 9.019 9.054 8.996 9.024 34,952 +0.05(+0.52%)
Mar 14, 2007 8.916 9.003 8.828 8.977 112,970 +0.05(+0.59%)
Mar 13, 2007 9.094 9.092 8.924 8.924 113,594 -0.17(-1.87%)
Mar 12, 2007 9.052 9.124 8.915 9.094 224,691 +0.10(+1.07%)
Mar 09, 2007 9.089 9.089 8.969 8.998 113,594 -0.03(-0.35%)
Mar 08, 2007 9.088 9.088 9.003 9.030 94,869 +0.06(+0.66%)
Mar 07, 2007 8.996 9.012 8.961 8.971 76,145 -0.04(-0.44%)
Mar 06, 2007 8.998 9.028 8.966 9.011 97,990 +0.16(+1.76%)
Mar 05, 2007 8.843 8.947 8.843 8.855 142,304 -0.06(-0.68%)
Mar 02, 2007 9.036 9.036 8.899 8.916 208,464 -0.10(-1.15%)
Mar 01, 2007 8.876 9.080 8.820 9.020 623,520 -0.06(-0.62%)
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%)
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.