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

Global Tech Ishares ETF (NY: IXN )

79.72 +0.47 (+0.59%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 11, 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 (%)
May 31, 2007 9.036 9.073 9.035 9.051 293,424 +0.05(+0.55%)
May 30, 2007 8.863 9.003 8.863 9.001 171,392 +0.05(+0.54%)
May 29, 2007 8.927 8.979 8.909 8.953 155,624 +0.07(+0.84%)
May 25, 2007 8.835 8.909 8.835 8.879 723,277 +0.05(+0.61%)
May 24, 2007 8.939 8.978 8.820 8.825 306,450 -0.14(-1.58%)
May 23, 2007 9.044 9.044 8.966 8.966 395,574 -0.03(-0.34%)
May 22, 2007 8.991 9.026 8.971 8.997 146,712 +0.02(+0.24%)
May 21, 2007 8.968 9.006 8.937 8.975 187,846 +0.04(+0.44%)
May 18, 2007 8.927 8.957 8.909 8.936 178,933 +0.02(+0.28%)
May 17, 2007 8.930 8.946 8.887 8.911 116,547 -0.03(-0.34%)
May 16, 2007 8.723 8.953 8.723 8.941 106,263 +0.09(+0.97%)
May 15, 2007 8.901 8.947 8.844 8.855 305,079 -0.04(-0.49%)
May 14, 2007 8.971 8.971 8.873 8.899 135,057 -0.05(-0.54%)
May 11, 2007 8.854 8.947 8.854 8.947 74,041 +0.11(+1.25%)
May 10, 2007 8.922 8.946 8.835 8.836 603,987 -0.13(-1.40%)
May 09, 2007 8.898 8.974 8.869 8.962 376,378 +0.03(+0.34%)
May 08, 2007 8.883 8.947 8.877 8.931 225,552 +0.02(+0.23%)
May 07, 2007 8.939 8.943 8.911 8.911 151,511 +0.02(+0.23%)
May 04, 2007 8.898 8.921 8.885 8.890 146,712 +0.04(+0.46%)
May 03, 2007 8.825 8.883 8.823 8.849 108,320 +0.03(+0.38%)
May 02, 2007 8.793 8.844 8.793 8.816 398,316 +0.05(+0.58%)
May 01, 2007 8.774 8.774 8.692 8.765 121,346 +0.03(+0.35%)
Apr 30, 2007 8.806 8.835 8.734 8.734 118,603 -0.09(-1.04%)
Apr 27, 2007 8.822 8.858 8.796 8.826 107,634 +0.01(+0.10%)
Apr 26, 2007 8.828 8.850 8.797 8.817 102,835 +0.03(+0.33%)
Apr 25, 2007 8.745 8.810 8.726 8.788 174,820 +0.07(+0.85%)
Apr 24, 2007 8.730 8.747 8.669 8.714 140,542 +0.05(+0.61%)
Apr 23, 2007 8.677 8.679 8.641 8.661 118,603 -0.02(-0.22%)
Apr 20, 2007 8.728 8.728 8.663 8.680 101,464 +0.06(+0.69%)
Apr 19, 2007 8.564 8.670 8.564 8.621 82,954 -0.01(-0.15%)
Apr 18, 2007 8.618 8.682 8.595 8.634 243,377 -0.00(-0.02%)
Apr 17, 2007 8.629 8.667 8.625 8.635 92,552 -0.01(-0.10%)
Apr 16, 2007 8.635 8.644 8.606 8.644 313,991 +0.06(+0.75%)
Apr 13, 2007 8.540 8.580 8.491 8.580 117,918 +0.02(+0.20%)
Apr 12, 2007 8.495 8.575 8.475 8.562 305,764 +0.05(+0.57%)
Apr 11, 2007 8.551 8.567 8.489 8.514 142,598 -0.04(-0.44%)
Apr 10, 2007 8.540 8.569 8.535 8.552 172,078 +0.02(+0.21%)
Apr 09, 2007 8.537 8.583 8.529 8.534 248,176 -0.01(-0.17%)
Apr 05, 2007 8.488 8.555 8.488 8.549 144,655 +0.07(+0.84%)
Apr 04, 2007 8.479 8.517 8.450 8.478 495,667 +0.05(+0.55%)
Apr 03, 2007 8.386 8.472 8.386 8.431 247,491 +0.09(+1.05%)
Apr 02, 2007 8.387 8.387 8.304 8.344 356,496 +0.01(+0.11%)
Mar 30, 2007 8.361 8.362 8.300 8.335 160,423 -0.01(-0.10%)
Mar 29, 2007 8.383 8.383 8.281 8.343 146,026 -0.01(-0.09%)
Mar 28, 2007 8.357 8.405 8.345 8.351 420,940 -0.08(-0.93%)
Mar 27, 2007 8.448 8.448 8.416 8.429 299,594 -0.01(-0.10%)
Mar 26, 2007 8.421 8.483 8.376 8.438 422,997 -0.02(-0.19%)
Mar 23, 2007 8.464 8.469 8.437 8.454 43,190 +0.02(+0.21%)
Mar 22, 2007 8.481 8.481 8.434 8.437 39,763 -0.07(-0.81%)
Mar 21, 2007 8.335 8.526 8.333 8.505 234,465 +0.18(+2.14%)
Mar 20, 2007 8.301 8.347 8.272 8.327 56,902 +0.02(+0.30%)
Mar 19, 2007 8.275 8.310 8.269 8.303 108,320 +0.06(+0.69%)
Mar 16, 2007 8.249 8.269 8.199 8.246 55,531 +0.03(+0.37%)
Mar 15, 2007 8.211 8.243 8.190 8.215 38,391 +0.04(+0.52%)
Mar 14, 2007 8.117 8.196 8.037 8.173 124,088 +0.05(+0.59%)
Mar 13, 2007 8.279 8.278 8.125 8.125 124,773 -0.15(-1.87%)
Mar 12, 2007 8.241 8.307 8.116 8.279 246,805 +0.09(+1.07%)
Mar 09, 2007 8.275 8.275 8.165 8.192 124,773 -0.03(-0.35%)
Mar 08, 2007 8.273 8.273 8.196 8.221 104,206 +0.05(+0.66%)
Mar 07, 2007 8.190 8.205 8.158 8.167 83,639 -0.04(-0.44%)
Mar 06, 2007 8.192 8.219 8.163 8.203 107,634 +0.14(+1.76%)
Mar 05, 2007 8.050 8.145 8.050 8.062 156,310 -0.06(-0.68%)
Mar 02, 2007 8.227 8.227 8.101 8.117 228,980 -0.09(-1.15%)
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.