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

Global Tech Ishares ETF (NY: IXN )

76.32 -0.20 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 7.161 7.199 7.125 7.152 160,386 +0.02(+0.31%)
Jul 30, 2009 7.171 7.237 7.130 7.130 560,711 +0.06(+0.81%)
Jul 29, 2009 7.074 7.074 7.009 7.073 273,734 -0.02(-0.29%)
Jul 28, 2009 7.042 7.099 6.979 7.093 258,945 +0.02(+0.27%)
Jul 27, 2009 7.072 7.086 6.987 7.074 336,129 -0.00(-0.02%)
Jul 24, 2009 6.984 7.083 6.971 7.076 5,916 -0.05(-0.66%)
Jul 23, 2009 7.001 7.152 6.979 7.123 879,111 +0.13(+1.92%)
Jul 22, 2009 6.957 7.027 6.936 6.988 3,098,363 +0.04(+0.57%)
Jul 21, 2009 6.985 6.985 6.858 6.949 182,979 +0.03(+0.46%)
Jul 20, 2009 6.908 6.930 6.849 6.917 446,802 +0.06(+0.92%)
Jul 17, 2009 6.830 6.854 6.760 6.854 577,065 +0.04(+0.56%)
Jul 16, 2009 6.699 6.826 6.674 6.816 382,505 +0.08(+1.22%)
Jul 15, 2009 6.637 6.734 6.608 6.734 439,559 +0.27(+4.16%)
Jul 14, 2009 6.529 6.529 6.408 6.465 215,299 +0.01(+0.20%)
Jul 13, 2009 6.339 6.456 6.305 6.452 186,899 +0.10(+1.52%)
Jul 10, 2009 6.282 6.357 6.282 6.355 111,329 +0.02(+0.39%)
Jul 09, 2009 6.362 6.366 6.289 6.330 298,303 +0.07(+1.05%)
Jul 08, 2009 6.275 6.297 6.191 6.265 314,494 -0.01(-0.12%)
Jul 07, 2009 6.422 6.422 6.272 6.272 208,999 -0.16(-2.52%)
Jul 06, 2009 6.380 6.447 6.359 6.434 247,591 +0.00(+0.07%)
Jul 02, 2009 6.531 6.531 6.417 6.430 253,152 -0.15(-2.24%)
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.