Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	8.487	8.557	8.425	8.553	193,575	+0.05(+0.60%)
Jan 30, 2007	8.479	8.516	8.474	8.501	214,779	+0.03(+0.38%)
Jan 29, 2007	8.494	8.516	8.452	8.469	69,769	-0.02(-0.21%)
Jan 26, 2007	8.460	8.514	8.430	8.487	116,281	-0.00(-0.02%)
Jan 25, 2007	8.604	8.621	8.460	8.488	132,014	-0.08(-0.99%)
Jan 24, 2007	8.482	8.576	8.482	8.573	123,121	+0.13(+1.49%)
Jan 23, 2007	8.421	8.487	8.408	8.447	132,014	-0.02(-0.21%)
Jan 22, 2007	8.519	8.519	8.402	8.465	363,893	-0.04(-0.45%)
Jan 19, 2007	8.457	8.531	8.456	8.503	195,627	+0.00(+0.02%)
Jan 18, 2007	8.611	8.611	8.485	8.501	322,853	-0.16(-1.81%)
Jan 17, 2007	8.709	8.718	8.636	8.658	163,478	-0.10(-1.14%)
Jan 16, 2007	8.779	8.798	8.718	8.757	322,853	+0.00(+0.05%)
Jan 12, 2007	8.703	8.756	8.678	8.753	259,924	+0.04(+0.49%)
Jan 11, 2007	8.655	8.725	8.649	8.710	848,857	+0.05(+0.62%)
Jan 10, 2007	8.551	8.656	8.545	8.656	718,211	+0.05(+0.54%)
Jan 09, 2007	8.582	8.623	8.533	8.610	110,125	+0.01(+0.15%)
Jan 08, 2007	8.604	8.620	8.560	8.596	117,649	+0.02(+0.26%)
Jan 05, 2007	8.582	8.589	8.506	8.574	184,682	-0.09(-1.01%)
Jan 04, 2007	8.516	8.662	8.490	8.662	248,295	+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.