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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
Mar 01, 2010 7.918 7.981 7.911 7.975 1,750,978 +0.10(+1.21%)
Feb 26, 2010 7.865 7.881 7.812 7.880 184,163 +0.03(+0.41%)
Feb 25, 2010 7.745 7.848 7.700 7.848 396,651 -0.03(-0.43%)
Feb 24, 2010 7.827 7.900 7.817 7.881 151,535 +0.07(+0.84%)
Feb 23, 2010 7.944 7.944 7.767 7.816 1,041,167 -0.10(-1.31%)
Feb 22, 2010 7.933 7.946 7.902 7.919 265,963 +0.01(+0.13%)
Feb 19, 2010 7.887 7.947 7.864 7.909 1,311,741 -0.06(-0.70%)
Feb 18, 2010 7.868 7.972 7.868 7.965 241,380 +0.07(+0.93%)
Feb 17, 2010 7.921 7.921 7.876 7.892 285,820 +0.03(+0.37%)
Feb 16, 2010 7.773 7.865 7.773 7.862 772,918 +0.12(+1.57%)
Feb 12, 2010 7.626 7.741 7.741 7.741 738,047 -0.02(-0.28%)
Feb 11, 2010 7.694 7.769 7.628 7.763 728,430 +0.10(+1.36%)
Feb 10, 2010 7.694 7.713 7.621 7.659 1,283,258 -0.03(-0.41%)
Feb 09, 2010 7.691 7.754 7.614 7.691 1,377,406 +0.10(+1.34%)
Feb 08, 2010 7.656 7.680 7.589 7.589 384,099 -0.03(-0.36%)
Feb 05, 2010 7.572 7.634 7.484 7.617 592,811 +0.03(+0.37%)
Feb 04, 2010 7.750 7.775 7.589 7.589 495,264 -0.23(-2.90%)
Feb 03, 2010 7.800 7.843 7.775 7.816 508,172 +0.02(+0.28%)
Feb 02, 2010 7.748 7.820 7.703 7.794 647,833 +0.08(+1.06%)
Feb 01, 2010 7.694 7.725 7.671 7.712 2,826,517 +0.06(+0.78%)
Jan 29, 2010 7.865 7.870 7.602 7.652 855,444 -0.17(-2.17%)
Jan 28, 2010 7.990 8.025 7.753 7.822 981,035 -0.14(-1.78%)
Jan 27, 2010 7.902 7.977 7.848 7.963 418,299 +0.05(+0.61%)
Jan 26, 2010 7.972 8.019 7.881 7.915 442,021 -0.04(-0.51%)
Jan 25, 2010 7.990 8.005 7.912 7.956 278,002 +0.08(+1.00%)
Jan 22, 2010 8.149 8.149 7.862 7.877 605,732 -0.30(-3.68%)
Jan 21, 2010 8.310 8.324 8.141 8.178 504,362 -0.07(-0.90%)
Jan 20, 2010 8.326 8.326 8.162 8.253 566,155 -0.13(-1.55%)
Jan 19, 2010 8.300 8.386 8.256 8.383 587,613 +0.09(+1.06%)
Jan 15, 2010 8.392 8.295 8.295 8.295 258,556 -0.07(-0.80%)
Jan 14, 2010 8.338 8.405 8.336 8.362 559,137 +0.04(+0.51%)
Jan 13, 2010 8.259 8.333 8.197 8.320 326,122 +0.11(+1.28%)
Jan 12, 2010 8.291 8.305 8.190 8.215 706,111 -0.11(-1.33%)
Jan 11, 2010 8.405 8.405 8.270 8.325 429,900 -0.03(-0.32%)
Jan 08, 2010 8.279 8.352 8.271 8.352 483,239 +0.07(+0.81%)
Jan 07, 2010 8.329 8.329 8.250 8.285 390,084 -0.02(-0.26%)
Jan 06, 2010 8.379 8.381 8.307 8.307 426,070 -0.06(-0.72%)
Jan 05, 2010 8.390 8.390 8.313 8.367 448,670 +0.01(+0.18%)
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.