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 (%)
Mar 30, 2007 8.378 8.379 8.316 8.351 160,100 -0.01(-0.10%)
Mar 29, 2007 8.400 8.400 8.297 8.360 145,732 -0.01(-0.09%)
Mar 28, 2007 8.373 8.422 8.362 8.368 420,092 -0.08(-0.93%)
Mar 27, 2007 8.465 8.465 8.433 8.446 298,991 -0.01(-0.10%)
Mar 26, 2007 8.438 8.501 8.392 8.455 422,145 -0.02(-0.19%)
Mar 23, 2007 8.482 8.486 8.454 8.471 43,103 +0.02(+0.21%)
Mar 22, 2007 8.498 8.498 8.451 8.454 39,683 -0.07(-0.81%)
Mar 21, 2007 8.351 8.543 8.350 8.522 233,993 +0.18(+2.14%)
Mar 20, 2007 8.318 8.363 8.289 8.344 56,787 +0.02(+0.30%)
Mar 19, 2007 8.292 8.327 8.286 8.319 108,102 +0.06(+0.69%)
Mar 16, 2007 8.265 8.286 8.216 8.262 55,419 +0.03(+0.37%)
Mar 15, 2007 8.227 8.259 8.207 8.232 38,314 +0.04(+0.52%)
Mar 14, 2007 8.134 8.213 8.053 8.189 123,838 +0.05(+0.59%)
Mar 13, 2007 8.296 8.294 8.141 8.141 124,522 -0.15(-1.87%)
Mar 12, 2007 8.258 8.324 8.132 8.296 246,308 +0.09(+1.07%)
Mar 09, 2007 8.292 8.292 8.182 8.208 124,522 -0.03(-0.35%)
Mar 08, 2007 8.290 8.290 8.213 8.237 103,996 +0.05(+0.66%)
Mar 07, 2007 8.207 8.221 8.175 8.183 83,471 -0.04(-0.44%)
Mar 06, 2007 8.208 8.236 8.179 8.220 107,417 +0.14(+1.76%)
Mar 05, 2007 8.066 8.161 8.066 8.078 155,995 -0.06(-0.68%)
Mar 02, 2007 8.243 8.243 8.118 8.134 228,519 -0.10(-1.15%)
Mar 01, 2007 8.097 8.283 8.046 8.229 683,505 -0.05(-0.62%)
Feb 28, 2007 8.292 8.357 8.258 8.280 777,240 +0.03(+0.32%)
Feb 27, 2007 8.441 8.487 8.230 8.254 329,095 -0.34(-3.96%)
Feb 26, 2007 8.660 8.660 8.558 8.594 134,785 -0.05(-0.57%)
Feb 23, 2007 8.653 8.660 8.601 8.644 62,945 -0.01(-0.17%)
Feb 22, 2007 8.666 8.677 8.607 8.658 149,153 +0.06(+0.73%)
Feb 21, 2007 8.601 8.619 8.559 8.596 486,459 -0.04(-0.49%)
Feb 20, 2007 8.609 8.650 8.553 8.638 207,309 +0.03(+0.31%)
Feb 16, 2007 8.601 8.612 8.572 8.612 113,575 +0.01(+0.08%)
Feb 15, 2007 8.590 8.609 8.559 8.604 189,520 +0.03(+0.32%)
Feb 14, 2007 8.492 8.593 8.492 8.577 207,309 +0.16(+1.93%)
Feb 13, 2007 8.430 8.521 8.400 8.414 117,270 +0.02(+0.29%)
Feb 12, 2007 8.411 8.435 8.376 8.389 79,756 -0.05(-0.54%)
Feb 09, 2007 8.550 8.568 8.433 8.435 252,466 -0.09(-1.03%)
Feb 08, 2007 8.501 8.556 8.501 8.522 130,680 -0.02(-0.22%)
Feb 07, 2007 8.528 8.569 8.483 8.541 172,415 +0.08(+0.95%)
Feb 06, 2007 8.509 8.522 8.427 8.461 122,470 -0.03(-0.31%)
Feb 05, 2007 8.486 8.512 8.404 8.487 165,574 +0.01(+0.09%)
Feb 02, 2007 8.492 8.531 8.438 8.480 779,292 -0.05(-0.62%)
Feb 01, 2007 8.582 8.584 8.493 8.533 97,155 -0.02(-0.21%)
Jan 31, 2007 8.484 8.555 8.423 8.550 193,625 +0.05(+0.60%)
Jan 30, 2007 8.477 8.514 8.472 8.499 214,835 +0.03(+0.38%)
Jan 29, 2007 8.492 8.514 8.450 8.467 69,787 -0.02(-0.21%)
Jan 26, 2007 8.458 8.512 8.427 8.484 116,312 -0.00(-0.02%)
Jan 25, 2007 8.601 8.619 8.458 8.486 132,048 -0.08(-0.99%)
Jan 24, 2007 8.480 8.574 8.480 8.571 123,154 +0.13(+1.49%)
Jan 23, 2007 8.419 8.484 8.406 8.445 132,048 -0.02(-0.21%)
Jan 22, 2007 8.517 8.517 8.400 8.463 363,989 -0.04(-0.45%)
Jan 19, 2007 8.455 8.528 8.454 8.501 195,678 +0.00(+0.02%)
Jan 18, 2007 8.609 8.609 8.483 8.499 322,937 -0.16(-1.81%)
Jan 17, 2007 8.707 8.715 8.634 8.655 163,521 -0.10(-1.14%)
Jan 16, 2007 8.777 8.796 8.715 8.755 322,937 +0.00(+0.05%)
Jan 12, 2007 8.701 8.753 8.676 8.750 259,992 +0.04(+0.49%)
Jan 11, 2007 8.653 8.723 8.647 8.708 849,079 +0.05(+0.62%)
Jan 10, 2007 8.549 8.654 8.543 8.654 718,399 +0.05(+0.54%)
Jan 09, 2007 8.579 8.620 8.531 8.607 110,154 +0.01(+0.15%)
Jan 08, 2007 8.601 8.617 8.558 8.594 117,680 +0.02(+0.26%)
Jan 05, 2007 8.579 8.587 8.503 8.572 184,731 -0.09(-1.01%)
Jan 04, 2007 8.514 8.660 8.487 8.660 248,361 +0.13(+1.47%)
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.