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

Global Tech Ishares ETF (NY: IXN )

79.41 +0.16 (+0.20%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 28, 2010 7.754 7.827 7.693 7.754 263,560 -0.08(-0.97%)
May 27, 2010 7.690 7.830 7.686 7.830 240,820 +0.29(+3.83%)
May 26, 2010 7.674 7.739 7.527 7.541 466,832 -0.05(-0.60%)
May 25, 2010 7.430 7.602 7.353 7.586 1,576,867 -0.06(-0.77%)
May 24, 2010 7.693 7.747 7.645 7.645 268,366 -0.05(-0.64%)
May 21, 2010 7.494 7.743 7.476 7.694 1,041,505 +0.08(+1.01%)
May 20, 2010 7.608 7.761 7.582 7.617 1,234,850 -0.29(-3.65%)
May 19, 2010 7.913 7.996 7.839 7.906 775,236 -0.07(-0.91%)
May 18, 2010 8.149 8.164 7.932 7.979 254,545 -0.11(-1.37%)
May 17, 2010 8.098 8.142 7.944 8.090 485,007 -0.01(-0.09%)
May 14, 2010 8.097 8.218 8.002 8.097 419,528 -0.16(-1.91%)
May 13, 2010 8.359 8.410 8.254 8.254 375,267 -0.11(-1.36%)
May 12, 2010 8.158 8.380 8.158 8.368 257,383 +0.15(+1.86%)
May 11, 2010 8.301 8.330 8.202 8.215 384,180 -0.08(-0.95%)
May 10, 2010 8.252 8.295 8.224 8.294 778,410 +0.42(+5.32%)
May 07, 2010 7.942 8.128 7.731 7.875 1,760,936 -0.15(-1.85%)
May 06, 2010 8.308 8.605 7.877 8.024 1,172,456 -0.30(-3.66%)
May 05, 2010 8.310 8.384 8.288 8.329 681,868 -0.07(-0.83%)
May 04, 2010 8.537 8.540 8.338 8.399 883,440 -0.26(-3.02%)
May 03, 2010 8.586 8.691 8.586 8.660 687,661 +0.08(+0.95%)
Apr 30, 2010 8.749 8.749 8.565 8.578 217,339 -0.15(-1.68%)
Apr 29, 2010 8.692 8.728 8.651 8.725 285,752 +0.09(+1.02%)
Apr 28, 2010 8.677 8.683 8.556 8.637 335,346 +0.01(+0.08%)
Apr 27, 2010 8.793 8.797 8.606 8.629 394,546 -0.20(-2.23%)
Apr 26, 2010 8.842 8.857 8.803 8.826 304,592 +0.00(+0.05%)
Apr 23, 2010 8.781 8.822 8.742 8.822 1,080,644 +0.05(+0.53%)
Apr 22, 2010 8.669 8.778 8.606 8.775 306,066 -0.01(-0.08%)
Apr 21, 2010 8.807 8.812 8.728 8.782 320,449 +0.05(+0.61%)
Apr 20, 2010 8.752 8.752 8.683 8.729 531,008 +0.05(+0.53%)
Apr 19, 2010 8.670 8.692 8.588 8.683 423,799 -0.01(-0.10%)
Apr 16, 2010 8.797 8.801 8.634 8.692 584,606 -0.14(-1.59%)
Apr 15, 2010 8.801 8.841 8.785 8.832 461,464 +0.04(+0.41%)
Apr 14, 2010 8.756 8.797 8.723 8.796 464,542 +0.18(+2.06%)
Apr 13, 2010 8.618 8.642 8.556 8.618 1,025,422 -0.00(-0.02%)
Apr 12, 2010 8.621 8.629 8.591 8.619 901,107 +0.02(+0.28%)
Apr 09, 2010 8.562 8.603 8.521 8.595 911,157 +0.05(+0.60%)
Apr 08, 2010 8.507 8.551 8.464 8.543 457,371 -0.01(-0.09%)
Apr 07, 2010 8.574 8.594 8.511 8.551 380,176 -0.04(-0.51%)
Apr 06, 2010 8.572 8.606 8.529 8.594 397,631 +0.01(+0.14%)
Apr 05, 2010 8.548 8.584 8.527 8.583 173,723 +0.09(+1.06%)
Apr 01, 2010 8.510 8.492 8.492 8.492 374,321 +0.05(+0.64%)
Mar 31, 2010 8.470 8.501 8.438 8.438 1,518,895 -0.06(-0.65%)
Mar 30, 2010 8.475 8.508 8.434 8.494 262,313 +0.04(+0.45%)
Mar 29, 2010 8.462 8.494 8.440 8.456 295,076 +0.02(+0.25%)
Mar 26, 2010 8.467 8.489 8.381 8.434 550,780 +0.01(+0.09%)
Mar 25, 2010 8.460 8.526 8.427 8.427 361,309 +0.04(+0.50%)
Mar 24, 2010 8.431 8.431 8.384 8.384 382,054 -0.07(-0.83%)
Mar 23, 2010 8.352 8.456 8.352 8.454 206,301 +0.11(+1.28%)
Mar 22, 2010 8.279 8.387 8.243 8.348 366,231 +0.05(+0.54%)
Mar 19, 2010 8.427 8.427 8.284 8.303 201,612 -0.07(-0.80%)
Mar 18, 2010 8.373 8.378 8.338 8.370 327,380 -0.01(-0.09%)
Mar 17, 2010 8.324 8.415 8.324 8.377 371,181 +0.05(+0.63%)
Mar 16, 2010 8.298 8.333 8.250 8.324 704,026 +0.07(+0.84%)
Mar 15, 2010 8.214 8.265 8.203 8.255 496,730 -0.04(-0.50%)
Mar 12, 2010 8.323 8.323 8.272 8.297 412,494 +0.01(+0.16%)
Mar 11, 2010 8.235 8.284 8.205 8.284 1,021,507 +0.03(+0.35%)
Mar 10, 2010 8.190 8.266 8.190 8.254 324,473 +0.07(+0.86%)
Mar 09, 2010 8.149 8.232 8.139 8.184 256,465 +0.02(+0.25%)
Mar 08, 2010 8.135 8.174 8.135 8.164 217,284 +0.05(+0.63%)
Mar 05, 2010 8.062 8.125 8.028 8.113 265,288 +0.11(+1.39%)
Mar 04, 2010 8.012 8.012 7.931 8.002 428,296 +0.01(+0.13%)
Mar 03, 2010 8.027 8.033 7.973 7.992 215,063 +0.02(+0.29%)
Mar 02, 2010 8.004 8.028 7.947 7.969 216,784 +0.01(+0.15%)
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.