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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Mar 31, 2010 8.490 8.520 8.457 8.457 1,515,439 -0.06(-0.65%)
Mar 30, 2010 8.494 8.528 8.453 8.513 261,716 +0.04(+0.45%)
Mar 29, 2010 8.481 8.513 8.459 8.475 294,405 +0.02(+0.25%)
Mar 26, 2010 8.487 8.508 8.400 8.454 549,527 +0.01(+0.09%)
Mar 25, 2010 8.479 8.545 8.446 8.446 360,487 +0.04(+0.50%)
Mar 24, 2010 8.450 8.450 8.403 8.403 381,185 -0.07(-0.83%)
Mar 23, 2010 8.371 8.475 8.371 8.474 205,832 +0.11(+1.28%)
Mar 22, 2010 8.298 8.406 8.262 8.367 365,398 +0.05(+0.54%)
Mar 19, 2010 8.446 8.446 8.303 8.322 201,153 -0.07(-0.80%)
Mar 18, 2010 8.392 8.398 8.357 8.389 326,635 -0.01(-0.09%)
Mar 17, 2010 8.343 8.434 8.343 8.396 370,337 +0.05(+0.63%)
Mar 16, 2010 8.317 8.352 8.269 8.343 702,424 +0.07(+0.84%)
Mar 15, 2010 8.232 8.283 8.222 8.274 495,600 -0.04(-0.50%)
Mar 12, 2010 8.342 8.342 8.291 8.316 411,555 +0.01(+0.16%)
Mar 11, 2010 8.254 8.303 8.224 8.303 1,019,182 +0.03(+0.35%)
Mar 10, 2010 8.209 8.285 8.209 8.273 323,735 +0.07(+0.86%)
Mar 09, 2010 8.168 8.251 8.158 8.203 255,881 +0.02(+0.25%)
Mar 08, 2010 8.153 8.193 8.153 8.183 216,790 +0.05(+0.63%)
Mar 05, 2010 8.080 8.143 8.047 8.131 264,684 +0.11(+1.39%)
Mar 04, 2010 8.031 8.031 7.949 8.020 427,322 +0.01(+0.13%)
Mar 03, 2010 8.045 8.051 7.991 8.010 214,574 +0.02(+0.29%)
Mar 02, 2010 8.022 8.047 7.965 7.987 216,291 +0.01(+0.15%)
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.