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

Global Tech Ishares ETF (NY: IXN )

79.86 +0.61 (+0.77%)
Streaming Delayed Price Updated: 1:39 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 (%)
Jun 30, 2008 8.405 8.458 8.350 8.351 106,729 -0.08(-0.93%)
Jun 27, 2008 8.462 8.480 8.330 8.430 244,856 -0.07(-0.83%)
Jun 26, 2008 8.705 8.705 8.492 8.501 244,924 -0.30(-3.39%)
Jun 25, 2008 8.696 8.894 8.696 8.799 317,466 +0.13(+1.50%)
Jun 24, 2008 8.610 8.740 8.588 8.669 103,720 +0.02(+0.25%)
Jun 23, 2008 8.713 8.748 8.646 8.648 170,826 -0.11(-1.30%)
Jun 20, 2008 8.929 8.929 8.725 8.761 308,617 -0.22(-2.41%)
Jun 19, 2008 8.907 9.028 8.831 8.977 262,319 +0.04(+0.41%)
Jun 18, 2008 8.996 9.001 8.885 8.941 294,053 -0.07(-0.78%)
Jun 17, 2008 9.094 9.106 8.994 9.011 768,042 -0.04(-0.44%)
Jun 16, 2008 8.990 9.081 8.967 9.050 216,549 +0.09(+0.99%)
Jun 13, 2008 8.904 9.028 8.845 8.961 97,798 +0.12(+1.34%)
Jun 12, 2008 8.880 8.925 8.761 8.843 222,587 +0.07(+0.76%)
Jun 11, 2008 9.002 9.002 8.776 8.776 240,915 -0.16(-1.80%)
Jun 10, 2008 8.999 9.034 8.903 8.937 134,466 -0.10(-1.10%)
Jun 09, 2008 9.082 9.082 8.900 9.036 232,094 -0.02(-0.26%)
Jun 06, 2008 9.279 9.279 9.059 9.059 329,440 -0.24(-2.60%)
Jun 05, 2008 9.220 9.354 9.199 9.301 341,818 +0.10(+1.06%)
Jun 04, 2008 9.141 9.256 9.141 9.204 442,200 +0.05(+0.51%)
Jun 03, 2008 9.217 9.278 9.113 9.157 167,249 -0.02(-0.22%)
Jun 02, 2008 9.303 9.303 9.119 9.177 193,376 -0.14(-1.55%)
May 30, 2008 9.329 9.364 9.290 9.322 692,978 +0.05(+0.58%)
May 29, 2008 9.201 9.310 9.192 9.268 371,721 +0.07(+0.81%)
May 28, 2008 9.171 9.195 9.103 9.193 270,989 +0.02(+0.24%)
May 27, 2008 9.018 9.171 8.982 9.171 305,828 +0.15(+1.62%)
May 26, 2008 9.052 9.052 8.939 9.025 0 +0.00(+0.00%)
May 23, 2008 9.052 9.052 8.939 9.025 187,701 +0.00(+0.02%)
May 22, 2008 9.043 9.109 9.015 9.024 485,729 -0.02(-0.19%)
May 21, 2008 9.155 9.255 9.011 9.042 264,252 -0.14(-1.49%)
May 20, 2008 9.269 9.269 9.142 9.179 468,444 -0.14(-1.47%)
May 19, 2008 9.374 9.438 9.311 9.316 354,162 -0.03(-0.36%)
May 16, 2008 9.377 9.377 9.243 9.349 361,996 +0.02(+0.25%)
May 15, 2008 9.201 9.351 9.163 9.326 123,103 +0.15(+1.64%)
May 14, 2008 9.193 9.290 9.152 9.176 415,888 +0.06(+0.61%)
May 13, 2008 9.132 9.147 9.084 9.120 232,751 +0.03(+0.29%)
May 12, 2008 8.970 9.107 8.970 9.094 138,202 +0.10(+1.10%)
May 09, 2008 8.982 9.020 8.922 8.995 116,866 -0.04(-0.44%)
May 08, 2008 9.052 9.096 9.005 9.034 261,312 +0.05(+0.55%)
May 07, 2008 9.047 9.185 8.973 8.985 269,557 -0.14(-1.49%)
May 06, 2008 9.044 9.126 8.973 9.120 201,162 +0.07(+0.82%)
May 05, 2008 9.071 9.085 9.018 9.046 275,280 -0.04(-0.48%)
May 02, 2008 9.122 9.123 9.006 9.090 550,999 -0.01(-0.08%)
May 01, 2008 8.868 9.097 8.867 9.097 395,875 +0.27(+3.11%)
Apr 30, 2008 8.901 8.986 8.791 8.823 252,066 -0.02(-0.28%)
Apr 29, 2008 8.861 8.894 8.796 8.848 685,733 -0.02(-0.28%)
Apr 28, 2008 8.831 8.915 8.831 8.872 321,571 +0.01(+0.13%)
Apr 25, 2008 8.883 8.916 8.758 8.861 147,516 -0.05(-0.59%)
Apr 24, 2008 8.824 8.969 8.757 8.913 346,047 +0.10(+1.18%)
Apr 23, 2008 8.728 8.849 8.728 8.810 123,041 +0.08(+0.87%)
Apr 22, 2008 8.791 8.802 8.656 8.734 344,806 -0.11(-1.24%)
Apr 21, 2008 8.769 8.843 8.725 8.843 142,527 +0.09(+0.98%)
Apr 18, 2008 8.691 8.795 8.662 8.757 285,211 +0.26(+3.00%)
Apr 17, 2008 8.513 8.527 8.433 8.502 224,479 -0.04(-0.43%)
Apr 16, 2008 8.408 8.576 8.408 8.538 6,196,018 +0.24(+2.92%)
Apr 15, 2008 8.330 8.330 8.210 8.296 167,626 -0.00(-0.06%)
Apr 14, 2008 8.284 8.375 8.284 8.300 127,530 -0.01(-0.11%)
Apr 11, 2008 8.432 8.462 8.309 8.309 367,369 -0.22(-2.57%)
Apr 10, 2008 8.416 8.566 8.416 8.528 165,172 +0.13(+1.55%)
Apr 09, 2008 8.473 8.473 8.369 8.398 237,145 -0.05(-0.57%)
Apr 08, 2008 8.494 8.514 8.440 8.446 178,133 -0.09(-1.09%)
Apr 07, 2008 8.640 8.652 8.535 8.540 210,415 +0.00(+0.05%)
Apr 04, 2008 8.527 8.617 8.484 8.535 159,696 +0.01(+0.09%)
Apr 03, 2008 8.480 8.595 8.446 8.528 111,718 +0.02(+0.29%)
Apr 02, 2008 8.550 8.607 8.475 8.503 168,606 -0.01(-0.17%)
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.