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

Global Tech Ishares ETF (NY: IXN )

73.81 +0.19 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 29, 2008 8.409 8.409 8.256 8.311 410,481 -0.12(-1.47%)
Aug 28, 2008 8.452 8.493 8.373 8.436 113,114 +0.01(+0.14%)
Aug 27, 2008 8.452 8.467 8.319 8.423 180,455 +0.08(+0.90%)
Aug 26, 2008 8.412 8.415 8.312 8.348 117,916 -0.03(-0.35%)
Aug 25, 2008 8.446 8.494 8.367 8.377 84,598 -0.13(-1.56%)
Aug 22, 2008 8.384 8.528 8.384 8.510 165,017 +0.10(+1.22%)
Aug 21, 2008 8.389 8.433 8.319 8.408 222,878 +0.02(+0.21%)
Aug 20, 2008 8.421 8.476 8.390 8.390 178,369 -0.02(-0.24%)
Aug 19, 2008 8.422 8.457 8.358 8.411 2,570,991 -0.10(-1.20%)
Aug 18, 2008 8.614 8.637 8.447 8.513 2,494,457 -0.11(-1.32%)
Aug 15, 2008 8.672 8.681 8.555 8.627 0 -0.01(-0.08%)
Aug 14, 2008 8.608 8.700 8.553 8.634 375,795 +0.06(+0.73%)
Aug 13, 2008 8.675 8.675 8.551 8.572 354,242 -0.10(-1.21%)
Aug 12, 2008 8.700 8.710 8.627 8.677 259,424 +0.00(+0.03%)
Aug 11, 2008 8.601 8.756 8.593 8.674 241,996 +0.08(+0.94%)
Aug 08, 2008 8.468 8.631 8.466 8.593 191,078 +0.12(+1.41%)
Aug 07, 2008 8.438 8.536 8.436 8.474 84,017 -0.06(-0.69%)
Aug 06, 2008 8.390 8.548 8.358 8.532 1,052,740 +0.18(+2.12%)
Aug 05, 2008 8.234 8.395 8.218 8.355 184,491 +0.18(+2.18%)
Aug 04, 2008 8.140 8.253 8.123 8.176 10,803,259 -0.04(-0.45%)
Aug 01, 2008 8.273 8.273 8.119 8.213 46,888 +0.00(+0.03%)
Jul 31, 2008 8.256 8.333 8.209 8.210 200,497 -0.06(-0.72%)
Jul 30, 2008 8.278 8.308 8.196 8.270 123,860 +0.01(+0.18%)
Jul 29, 2008 8.256 8.275 8.086 8.256 88,798 +0.12(+1.51%)
Jul 28, 2008 8.282 8.282 8.110 8.133 153,006 -0.14(-1.75%)
Jul 25, 2008 8.221 8.476 8.207 8.278 50,247 +0.04(+0.46%)
Jul 24, 2008 8.349 8.366 8.210 8.240 286,470 -0.07(-0.88%)
Jul 23, 2008 8.190 8.333 8.190 8.313 276,196 +0.13(+1.55%)
Jul 22, 2008 8.187 8.221 8.060 8.186 197,152 -0.08(-0.94%)
Jul 21, 2008 8.304 8.316 8.203 8.263 118,149 +0.02(+0.25%)
Jul 18, 2008 8.339 8.339 8.209 8.243 165,496 -0.10(-1.19%)
Jul 17, 2008 8.248 8.396 8.241 8.342 130,858 +0.13(+1.64%)
Jul 16, 2008 8.029 8.243 8.013 8.207 431,316 +0.18(+2.26%)
Jul 15, 2008 8.041 8.134 7.874 8.026 360,925 -0.02(-0.20%)
Jul 14, 2008 8.123 8.187 8.042 8.042 113,032 -0.09(-1.08%)
Jul 11, 2008 8.117 8.200 8.041 8.130 151,200 -0.08(-1.01%)
Jul 10, 2008 8.095 8.244 8.050 8.213 374,215 +0.08(+1.02%)
Jul 09, 2008 8.285 8.339 8.130 8.130 310,595 -0.24(-2.90%)
Jul 08, 2008 8.283 8.374 8.219 8.373 170,407 +0.09(+1.08%)
Jul 07, 2008 8.278 8.412 8.190 8.283 258,576 +0.02(+0.25%)
Jul 04, 2008 8.229 8.305 8.150 8.263 218,001 +0.00(+0.00%)
Jul 03, 2008 8.229 8.305 8.150 8.263 218,001 +0.05(+0.61%)
Jul 02, 2008 8.373 8.440 8.213 8.213 161,371 -0.15(-1.77%)
Jul 01, 2008 8.316 8.406 8.242 8.361 1,757,066 -0.01(-0.09%)
Jun 30, 2008 8.422 8.475 8.367 8.368 106,514 -0.08(-0.93%)
Jun 27, 2008 8.479 8.498 8.346 8.447 244,362 -0.07(-0.83%)
Jun 26, 2008 8.722 8.722 8.509 8.518 244,431 -0.30(-3.39%)
Jun 25, 2008 8.713 8.912 8.713 8.817 316,826 +0.13(+1.50%)
Jun 24, 2008 8.627 8.757 8.605 8.687 103,511 +0.02(+0.25%)
Jun 23, 2008 8.731 8.766 8.664 8.665 170,482 -0.11(-1.30%)
Jun 20, 2008 8.947 8.947 8.743 8.779 307,996 -0.22(-2.41%)
Jun 19, 2008 8.925 9.047 8.849 8.995 261,791 +0.04(+0.41%)
Jun 18, 2008 9.014 9.019 8.903 8.959 293,461 -0.07(-0.78%)
Jun 17, 2008 9.112 9.124 9.012 9.029 766,495 -0.04(-0.44%)
Jun 16, 2008 9.009 9.099 8.985 9.069 216,113 +0.09(+0.99%)
Jun 13, 2008 8.922 9.047 8.863 8.979 97,601 +0.12(+1.34%)
Jun 12, 2008 8.898 8.943 8.779 8.861 222,139 +0.07(+0.76%)
Jun 11, 2008 9.020 9.020 8.794 8.794 240,429 -0.16(-1.80%)
Jun 10, 2008 9.017 9.052 8.921 8.955 134,196 -0.10(-1.10%)
Jun 09, 2008 9.101 9.101 8.918 9.054 231,626 -0.02(-0.26%)
Jun 06, 2008 9.298 9.298 9.077 9.077 328,776 -0.24(-2.60%)
Jun 05, 2008 9.238 9.373 9.218 9.320 341,129 +0.10(+1.06%)
Jun 04, 2008 9.159 9.275 9.159 9.222 441,310 +0.05(+0.51%)
Jun 03, 2008 9.235 9.297 9.131 9.175 166,912 -0.02(-0.22%)
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.