Indicators

Global Tech Ishares ETF (NY: IXN )

76.52 -1.57 (-2.01%)

Official Closing Price Updated: 8:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.687	9.687	9.506	9.561	262,318	-0.08(-0.83%)
Dec 28, 2007	9.710	9.734	9.604	9.642	238,247	-0.01(-0.14%)
Dec 27, 2007	9.693	9.760	9.653	9.655	272,920	-0.15(-1.56%)
Dec 26, 2007	9.759	9.808	9.687	9.808	56,772	+0.07(+0.72%)
Dec 24, 2007	9.919	9.919	9.323	9.738	96,445	-0.01(-0.15%)
Dec 21, 2007	9.389	9.753	9.389	9.753	167,582	+0.20(+2.11%)
Dec 20, 2007	9.424	9.569	9.424	9.551	235,983	+0.12(+1.24%)
Dec 19, 2007	9.506	9.506	9.357	9.434	165,530	+0.03(+0.34%)
Dec 18, 2007	9.443	9.446	9.263	9.402	198,363	+0.08(+0.85%)
Dec 17, 2007	9.503	9.539	9.319	9.323	359,789	-0.27(-2.83%)
Dec 14, 2007	9.560	9.827	9.560	9.595	170,660	-0.12(-1.25%)
Dec 13, 2007	9.712	9.734	9.623	9.716	129,278	-0.04(-0.37%)
Dec 12, 2007	9.835	9.965	9.678	9.753	306,778	+0.08(+0.80%)
Dec 11, 2007	9.921	9.924	9.632	9.675	405,276	-0.17(-1.71%)
Dec 10, 2007	9.852	9.867	9.819	9.843	114,913	+0.06(+0.60%)
Dec 07, 2007	9.859	9.859	9.753	9.785	207,255	-0.02(-0.24%)
Dec 06, 2007	9.713	9.810	9.656	9.808	168,266	+0.15(+1.59%)
Dec 05, 2007	9.589	9.684	9.581	9.655	590,301	+0.21(+2.23%)
Dec 04, 2007	9.503	9.539	9.444	9.444	205,887	-0.07(-0.77%)

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.