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	8.484	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.