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: 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 (%)
Jul 30, 2010 7.895 7.914 7.794 7.895 558,401 -0.02(-0.28%)
Jul 29, 2010 8.024 8.028 7.852 7.917 199,113 -0.04(-0.52%)
Jul 28, 2010 7.984 8.036 7.940 7.958 221,995 -0.05(-0.62%)
Jul 27, 2010 8.042 8.042 7.983 8.008 376,299 -0.01(-0.15%)
Jul 26, 2010 7.974 8.020 7.928 8.020 123,839 +0.07(+0.87%)
Jul 23, 2010 7.866 7.964 7.866 7.951 104,346 +0.04(+0.52%)
Jul 22, 2010 7.814 7.929 7.814 7.910 223,072 +0.21(+2.68%)
Jul 21, 2010 7.872 7.872 7.692 7.703 182,633 -0.11(-1.43%)
Jul 20, 2010 7.644 7.815 7.591 7.814 278,157 +0.05(+0.68%)
Jul 19, 2010 7.726 7.779 7.675 7.762 202,338 +0.09(+1.22%)
Jul 16, 2010 7.668 7.844 7.663 7.668 615,879 -0.26(-3.26%)
Jul 15, 2010 7.907 7.935 7.806 7.926 896,096 +0.02(+0.30%)
Jul 14, 2010 7.864 7.957 7.855 7.902 1,574,778 +0.06(+0.79%)
Jul 13, 2010 7.788 7.863 7.757 7.841 367,204 +0.11(+1.37%)
Jul 12, 2010 7.672 7.750 7.671 7.735 112,330 +0.04(+0.55%)
Jul 09, 2010 7.693 7.693 7.615 7.693 85,923 +0.06(+0.79%)
Jul 08, 2010 7.644 7.663 7.562 7.632 441,045 +0.04(+0.48%)
Jul 07, 2010 7.398 7.606 7.386 7.596 187,665 +0.25(+3.35%)
Jul 06, 2010 7.458 7.474 7.301 7.349 418,497 +0.06(+0.80%)
Jul 02, 2010 7.291 7.333 7.222 7.291 212,170 +0.00(+0.06%)
Jul 01, 2010 7.316 7.332 7.172 7.286 845,259 -0.01(-0.10%)
Jun 30, 2010 7.408 7.441 7.275 7.294 631,595 -0.10(-1.34%)
Jun 29, 2010 7.597 7.597 7.344 7.393 1,289,393 -0.32(-4.16%)
Jun 25, 2010 7.713 7.767 7.662 7.713 381,467 -0.04(-0.49%)
Jun 24, 2010 7.828 7.870 7.741 7.751 631,609 -0.12(-1.47%)
Jun 23, 2010 7.879 7.938 7.814 7.867 587,979 -0.04(-0.50%)
Jun 22, 2010 8.017 8.052 7.898 7.907 245,873 -0.09(-1.18%)
Jun 21, 2010 8.136 8.136 7.967 8.001 136,978 -0.04(-0.46%)
Jun 18, 2010 8.037 8.059 8.008 8.037 155,837 +0.00(+0.00%)
Jun 17, 2010 8.024 8.045 7.952 8.037 232,823 +0.04(+0.44%)
Jun 16, 2010 7.945 8.030 7.923 8.002 473,582 +0.03(+0.42%)
Jun 15, 2010 7.824 7.984 7.805 7.969 194,515 +0.24(+3.04%)
Jun 14, 2010 7.811 7.856 7.730 7.733 1,251,855 -0.02(-0.26%)
Jun 11, 2010 7.646 7.754 7.599 7.754 151,383 +0.08(+1.00%)
Jun 10, 2010 7.587 7.685 7.571 7.677 166,162 +0.19(+2.61%)
Jun 09, 2010 7.586 7.647 7.454 7.482 318,080 -0.07(-0.93%)
Jun 08, 2010 7.548 7.552 7.426 7.552 249,777 +0.05(+0.64%)
Jun 07, 2010 7.662 7.688 7.499 7.504 286,073 -0.17(-2.17%)
Jun 04, 2010 7.670 7.844 7.629 7.670 173,654 -0.26(-3.32%)
Jun 03, 2010 7.888 7.938 7.853 7.933 194,050 +0.10(+1.21%)
Jun 02, 2010 7.705 7.852 7.669 7.838 301,016 +0.15(+1.96%)
Jun 01, 2010 7.678 7.837 7.678 7.688 1,185,975 -0.08(-1.05%)
May 28, 2010 7.770 7.843 7.708 7.770 263,030 -0.08(-0.97%)
May 27, 2010 7.705 7.846 7.701 7.846 240,335 +0.29(+3.83%)
May 26, 2010 7.689 7.754 7.542 7.556 465,892 -0.05(-0.60%)
May 25, 2010 7.445 7.618 7.368 7.602 1,573,692 -0.06(-0.77%)
May 24, 2010 7.708 7.762 7.660 7.660 267,826 -0.05(-0.64%)
May 21, 2010 7.510 7.759 7.491 7.710 1,039,407 +0.08(+1.02%)
May 20, 2010 7.624 7.777 7.597 7.632 1,232,363 -0.29(-3.65%)
May 19, 2010 7.929 8.012 7.855 7.922 773,675 -0.07(-0.91%)
May 18, 2010 8.166 8.180 7.948 7.995 254,032 -0.11(-1.37%)
May 17, 2010 8.115 8.159 7.960 8.106 484,030 -0.01(-0.09%)
May 14, 2010 8.113 8.235 8.018 8.113 418,683 -0.16(-1.91%)
May 13, 2010 8.376 8.427 8.271 8.271 374,512 -0.11(-1.36%)
May 12, 2010 8.175 8.397 8.175 8.385 256,865 +0.15(+1.86%)
May 11, 2010 8.318 8.346 8.219 8.232 383,406 -0.08(-0.95%)
May 10, 2010 8.268 8.312 8.240 8.311 776,843 +0.42(+5.32%)
May 07, 2010 7.958 8.144 7.746 7.891 1,757,390 -0.15(-1.85%)
May 06, 2010 8.325 8.622 7.893 8.040 1,170,095 -0.31(-3.66%)
May 05, 2010 8.327 8.401 8.305 8.346 680,495 -0.07(-0.83%)
May 04, 2010 8.555 8.558 8.354 8.416 881,661 -0.26(-3.01%)
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.