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

Global Tech Ishares ETF (NY: IXN )

82.46 -0.90 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2009 8.011 8.040 7.971 8.040 138,005 -0.04(-0.50%)
Aug 28, 2009 8.138 8.213 8.042 8.080 144,869 +0.01(+0.18%)
Aug 27, 2009 8.035 8.069 7.926 8.066 195,004 +0.03(+0.38%)
Aug 26, 2009 7.998 8.051 7.982 8.035 128,886 +0.04(+0.56%)
Aug 25, 2009 8.046 8.064 7.976 7.990 1,426,631 -0.03(-0.36%)
Aug 24, 2009 8.035 8.090 7.999 8.019 529,659 +0.01(+0.14%)
Aug 21, 2009 7.974 8.008 7.900 8.008 234,246 +0.14(+1.73%)
Aug 20, 2009 7.801 7.886 7.801 7.872 187,499 +0.09(+1.13%)
Aug 19, 2009 7.677 7.825 7.653 7.784 189,380 +0.00(+0.01%)
Aug 18, 2009 7.730 7.790 7.688 7.783 249,862 +0.12(+1.51%)
Aug 17, 2009 7.725 7.725 7.645 7.668 613,218 -0.21(-2.63%)
Aug 14, 2009 7.950 7.953 7.807 7.875 398,805 -0.08(-0.97%)
Aug 13, 2009 7.920 7.952 7.868 7.952 229,898 +0.10(+1.29%)
Aug 12, 2009 7.746 7.928 7.725 7.851 281,541 +0.09(+1.20%)
Aug 11, 2009 7.783 7.785 7.725 7.758 226,803 -0.07(-0.90%)
Aug 10, 2009 7.788 7.863 7.770 7.828 890,170 -0.05(-0.59%)
Aug 07, 2009 7.926 7.937 7.852 7.875 304,725 +0.07(+0.95%)
Aug 06, 2009 7.883 7.924 7.781 7.801 729,018 -0.06(-0.76%)
Aug 05, 2009 7.960 7.960 7.815 7.860 289,551 -0.08(-0.95%)
Aug 04, 2009 7.931 7.947 7.881 7.936 396,450 -0.02(-0.26%)
Aug 03, 2009 7.953 7.963 7.896 7.957 243,489 +0.10(+1.31%)
Jul 31, 2009 7.863 7.905 7.824 7.854 146,052 +0.02(+0.31%)
Jul 30, 2009 7.875 7.947 7.830 7.830 510,599 +0.06(+0.81%)
Jul 29, 2009 7.769 7.769 7.697 7.767 249,270 -0.02(-0.29%)
Jul 28, 2009 7.733 7.795 7.664 7.790 235,803 +0.02(+0.27%)
Jul 27, 2009 7.766 7.781 7.672 7.769 306,089 -0.00(-0.02%)
Jul 24, 2009 7.669 7.778 7.655 7.770 5,387 -0.05(-0.66%)
Jul 23, 2009 7.688 7.854 7.664 7.822 800,543 +0.15(+1.92%)
Jul 22, 2009 7.640 7.717 7.616 7.674 2,821,458 +0.04(+0.57%)
Jul 21, 2009 7.671 7.671 7.531 7.631 166,626 +0.04(+0.47%)
Jul 20, 2009 7.586 7.610 7.522 7.595 406,871 +0.07(+0.92%)
Jul 17, 2009 7.501 7.526 7.424 7.526 525,492 +0.04(+0.56%)
Jul 16, 2009 7.356 7.496 7.329 7.485 348,320 +0.09(+1.22%)
Jul 15, 2009 7.289 7.395 7.257 7.395 400,275 +0.30(+4.16%)
Jul 14, 2009 7.170 7.170 7.037 7.099 196,057 +0.01(+0.20%)
Jul 13, 2009 6.961 7.090 6.924 7.085 170,195 +0.11(+1.52%)
Jul 10, 2009 6.899 6.980 6.898 6.979 101,379 +0.03(+0.39%)
Jul 09, 2009 6.987 6.991 6.907 6.952 271,644 +0.07(+1.05%)
Jul 08, 2009 6.891 6.915 6.799 6.879 286,387 -0.01(-0.12%)
Jul 07, 2009 7.053 7.053 6.888 6.888 190,320 -0.18(-2.52%)
Jul 06, 2009 7.006 7.080 6.983 7.066 225,463 +0.00(+0.07%)
Jul 02, 2009 7.172 7.172 7.046 7.061 230,527 -0.16(-2.24%)
Jul 01, 2009 7.207 7.306 7.207 7.223 256,744 +0.04(+0.61%)
Jun 30, 2009 7.202 7.265 7.127 7.179 67,489 -0.04(-0.56%)
Jun 29, 2009 7.216 7.247 7.170 7.220 110,361 +0.04(+0.49%)
Jun 26, 2009 7.163 7.197 7.149 7.184 93,189 -0.00(-0.02%)
Jun 25, 2009 7.122 7.186 7.117 7.186 219,932 +0.13(+1.80%)
Jun 24, 2009 7.033 7.122 7.026 7.059 372,338 +0.13(+1.90%)
Jun 23, 2009 6.921 7.001 6.884 6.928 331,035 -0.01(-0.12%)
Jun 22, 2009 7.114 7.114 6.928 6.936 259,709 -0.24(-3.37%)
Jun 19, 2009 7.184 7.203 7.128 7.177 195,718 +0.08(+1.18%)
Jun 18, 2009 7.139 7.151 7.089 7.094 100,240 -0.02(-0.34%)
Jun 17, 2009 7.086 7.190 7.041 7.118 189,883 +0.04(+0.61%)
Jun 16, 2009 7.197 7.217 7.075 7.075 122,805 -0.07(-0.92%)
Jun 15, 2009 7.250 7.250 7.104 7.140 331,433 -0.18(-2.50%)
Jun 12, 2009 7.344 7.344 7.244 7.323 154,103 -0.06(-0.76%)
Jun 11, 2009 7.357 7.447 7.349 7.380 868,733 +0.05(+0.68%)
Jun 10, 2009 7.384 7.484 7.234 7.330 188,057 +0.01(+0.09%)
Jun 09, 2009 7.309 7.363 7.271 7.323 75,175 +0.07(+0.93%)
Jun 08, 2009 7.163 7.290 7.140 7.256 125,797 +0.00(+0.00%)
Jun 05, 2009 7.330 7.343 7.219 7.256 462,548 +0.00(+0.04%)
Jun 04, 2009 7.206 7.254 7.179 7.253 611,945 +0.09(+1.30%)
Jun 03, 2009 7.216 7.219 7.076 7.160 341,886 -0.09(-1.28%)
Jun 02, 2009 7.221 7.311 7.216 7.253 879,610 -0.04(-0.51%)
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.