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

Global Tech Ishares ETF (NY: IXN )

73.62 -0.25 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Sep 28, 2007 9.905 9.905 9.775 9.827 445,975 +0.00(+0.04%)
Sep 27, 2007 9.919 9.919 9.807 9.823 1,813,996 +0.05(+0.49%)
Sep 26, 2007 9.795 9.816 9.745 9.775 1,015,072 +0.02(+0.16%)
Sep 25, 2007 9.649 9.759 9.649 9.759 358,421 +0.10(+1.03%)
Sep 24, 2007 9.683 9.744 9.631 9.659 964,455 +0.03(+0.29%)
Sep 21, 2007 9.659 9.664 9.615 9.631 246,927 +0.05(+0.56%)
Sep 20, 2007 9.585 9.620 9.545 9.577 160,742 -0.01(-0.06%)
Sep 19, 2007 9.563 9.633 9.538 9.583 448,027 +0.06(+0.68%)
Sep 18, 2007 9.381 9.538 9.323 9.518 201,099 +0.19(+2.03%)
Sep 17, 2007 9.254 9.355 9.254 9.329 281,812 -0.05(-0.55%)
Sep 14, 2007 9.357 9.392 9.327 9.380 125,857 -0.01(-0.11%)
Sep 13, 2007 9.408 9.422 9.377 9.390 441,186 -0.02(-0.26%)
Sep 12, 2007 9.414 9.484 9.399 9.415 315,328 -0.02(-0.19%)
Sep 11, 2007 9.400 9.472 9.389 9.433 738,731 +0.10(+1.03%)
Sep 10, 2007 9.418 9.418 9.240 9.336 126,541 +0.03(+0.30%)
Sep 07, 2007 9.389 9.390 9.283 9.308 567,044 -0.20(-2.15%)
Sep 06, 2007 9.455 9.532 9.411 9.513 199,731 +0.06(+0.68%)
Sep 05, 2007 9.459 9.495 9.412 9.449 155,954 -0.11(-1.20%)
Sep 04, 2007 9.436 9.620 9.406 9.563 624,501 +0.13(+1.35%)
Aug 31, 2007 9.438 9.462 9.398 9.436 320,801 +0.14(+1.51%)
Aug 30, 2007 9.238 9.384 9.237 9.295 98,497 +0.02(+0.20%)
Aug 29, 2007 9.136 9.282 9.104 9.276 196,995 +0.23(+2.59%)
Aug 28, 2007 9.177 9.181 9.036 9.042 101,917 -0.20(-2.17%)
Aug 27, 2007 9.288 9.289 9.216 9.243 129,278 -0.08(-0.85%)
Aug 24, 2007 9.188 9.321 9.155 9.321 128,594 +0.15(+1.59%)
Aug 23, 2007 9.181 9.181 9.101 9.175 195,627 +0.02(+0.24%)
Aug 22, 2007 9.150 9.153 9.060 9.153 515,744 +0.13(+1.44%)
Aug 21, 2007 9.088 9.089 8.969 9.023 180,578 +0.02(+0.21%)
Aug 20, 2007 9.013 9.016 8.922 9.004 136,118 +0.05(+0.52%)
Aug 17, 2007 9.035 9.035 8.833 8.957 299,596 +0.16(+1.79%)
Aug 16, 2007 8.881 8.881 7.544 8.800 1,553,388 -0.02(-0.27%)
Aug 15, 2007 8.985 9.064 8.823 8.823 275,656 -0.26(-2.91%)
Aug 14, 2007 9.207 9.247 9.067 9.088 163,478 -0.10(-1.12%)
Aug 13, 2007 9.254 9.274 9.181 9.191 171,686 +0.02(+0.21%)
Aug 10, 2007 9.029 9.409 9.012 9.171 503,431 -0.01(-0.16%)
Aug 09, 2007 9.327 9.400 9.165 9.186 413,142 -0.31(-3.22%)
Aug 08, 2007 9.371 9.491 9.367 9.491 422,034 +0.21(+2.28%)
Aug 07, 2007 9.218 9.320 9.190 9.279 46,512 +0.07(+0.76%)
Aug 06, 2007 9.191 9.259 9.117 9.209 112,177 -0.03(-0.32%)
Aug 03, 2007 9.210 9.332 9.210 9.238 102,601 -0.09(-1.00%)
Aug 02, 2007 9.313 9.368 9.241 9.332 71,137 +0.00(+0.05%)
Aug 01, 2007 9.203 9.327 9.079 9.327 222,303 +0.16(+1.71%)
Jul 31, 2007 9.405 9.405 9.171 9.171 393,306 -0.20(-2.17%)
Jul 30, 2007 9.313 9.400 9.253 9.374 141,590 +0.05(+0.58%)
Jul 27, 2007 9.405 9.446 9.285 9.320 115,597 -0.18(-1.92%)
Jul 26, 2007 9.474 9.542 9.288 9.503 168,950 -0.07(-0.76%)
Jul 25, 2007 9.624 9.629 9.518 9.576 177,842 +0.03(+0.34%)
Jul 24, 2007 9.634 9.702 9.538 9.544 123,121 -0.17(-1.79%)
Jul 23, 2007 9.716 9.757 9.710 9.718 332,429 +0.03(+0.35%)
Jul 20, 2007 9.716 9.795 9.649 9.684 173,054 -0.10(-0.97%)
Jul 19, 2007 9.778 9.808 9.759 9.779 265,396 +0.12(+1.24%)
Jul 18, 2007 9.629 9.677 9.586 9.659 80,029 -0.10(-0.99%)
Jul 17, 2007 9.705 9.779 9.686 9.756 287,284 +0.05(+0.53%)
Jul 16, 2007 9.686 9.733 9.678 9.705 530,108 -0.00(-0.03%)
Jul 13, 2007 9.696 9.719 9.661 9.707 540,368 +0.02(+0.20%)
Jul 12, 2007 9.544 9.688 9.538 9.688 304,384 +0.21(+2.21%)
Jul 11, 2007 9.444 9.479 9.402 9.479 167,582 +0.02(+0.25%)
Jul 10, 2007 9.481 9.516 9.444 9.456 710,003 -0.05(-0.57%)
Jul 09, 2007 9.514 9.525 9.493 9.510 164,846 +0.01(+0.09%)
Jul 06, 2007 9.463 9.514 9.452 9.501 222,303 +0.04(+0.46%)
Jul 05, 2007 9.408 9.482 9.393 9.457 277,024 +0.05(+0.51%)
Jul 03, 2007 9.371 9.450 9.370 9.409 170,318 +0.01(+0.14%)
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.