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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2010 7.326 7.362 7.267 7.290 284,137 -0.06(-0.80%)
Aug 30, 2010 7.413 7.461 7.348 7.348 302,378 -0.09(-1.18%)
Aug 27, 2010 7.436 7.453 7.288 7.436 268,521 +0.09(+1.18%)
Aug 26, 2010 7.467 7.467 7.345 7.350 235,713 -0.07(-0.89%)
Aug 25, 2010 7.351 7.441 7.331 7.416 1,124,267 +0.02(+0.34%)
Aug 24, 2010 7.444 7.463 7.382 7.391 287,545 -0.12(-1.66%)
Aug 23, 2010 7.620 7.634 7.516 7.516 181,761 -0.08(-1.00%)
Aug 20, 2010 7.585 7.611 7.547 7.592 144,188 -0.02(-0.23%)
Aug 19, 2010 7.658 7.705 7.580 7.610 206,661 -0.08(-0.99%)
Aug 18, 2010 7.630 7.720 7.630 7.686 112,144 +0.04(+0.54%)
Aug 17, 2010 7.632 7.708 7.623 7.645 251,057 +0.07(+0.99%)
Aug 16, 2010 7.527 7.599 7.527 7.570 202,285 +0.03(+0.35%)
Aug 13, 2010 7.543 7.604 7.543 7.543 170,752 -0.04(-0.54%)
Aug 12, 2010 7.557 7.602 7.510 7.585 529,135 -0.10(-1.30%)
Aug 11, 2010 7.762 7.762 7.659 7.684 319,692 -0.23(-2.93%)
Aug 10, 2010 7.931 7.961 7.874 7.916 216,218 -0.09(-1.17%)
Aug 09, 2010 8.006 8.039 7.976 8.010 129,880 +0.01(+0.15%)
Aug 06, 2010 7.998 8.000 7.899 7.998 232,932 -0.01(-0.11%)
Aug 05, 2010 7.988 8.016 7.956 8.007 372,731 -0.02(-0.26%)
Aug 04, 2010 8.011 8.039 7.962 8.028 213,587 +0.02(+0.24%)
Aug 03, 2010 8.051 8.051 7.988 8.009 2,999,512 -0.06(-0.73%)
Aug 02, 2010 7.991 8.089 7.959 8.067 3,574,365 +0.17(+2.16%)
Jul 30, 2010 7.897 7.916 7.796 7.897 558,255 -0.02(-0.28%)
Jul 29, 2010 8.026 8.031 7.855 7.919 199,061 -0.04(-0.52%)
Jul 28, 2010 7.987 8.038 7.943 7.960 221,937 -0.05(-0.62%)
Jul 27, 2010 8.044 8.044 7.985 8.010 376,200 -0.01(-0.15%)
Jul 26, 2010 7.976 8.022 7.931 8.022 123,807 +0.07(+0.87%)
Jul 23, 2010 7.868 7.966 7.868 7.953 104,319 +0.04(+0.52%)
Jul 22, 2010 7.816 7.932 7.816 7.912 223,014 +0.21(+2.68%)
Jul 21, 2010 7.874 7.874 7.694 7.705 182,585 -0.11(-1.43%)
Jul 20, 2010 7.646 7.817 7.593 7.816 278,084 +0.05(+0.68%)
Jul 19, 2010 7.728 7.781 7.677 7.764 202,285 +0.09(+1.22%)
Jul 16, 2010 7.670 7.846 7.665 7.670 615,718 -0.26(-3.26%)
Jul 15, 2010 7.909 7.937 7.808 7.928 895,861 +0.02(+0.30%)
Jul 14, 2010 7.866 7.959 7.857 7.904 1,574,365 +0.06(+0.79%)
Jul 13, 2010 7.790 7.865 7.759 7.843 367,107 +0.11(+1.37%)
Jul 12, 2010 7.674 7.752 7.673 7.737 112,301 +0.04(+0.55%)
Jul 09, 2010 7.695 7.695 7.617 7.695 85,901 +0.06(+0.79%)
Jul 08, 2010 7.646 7.665 7.564 7.634 440,930 +0.04(+0.48%)
Jul 07, 2010 7.400 7.608 7.388 7.598 187,616 +0.25(+3.35%)
Jul 06, 2010 7.460 7.476 7.303 7.351 418,388 +0.06(+0.80%)
Jul 02, 2010 7.293 7.335 7.224 7.293 212,114 +0.00(+0.06%)
Jul 01, 2010 7.318 7.334 7.174 7.288 845,037 -0.01(-0.10%)
Jun 30, 2010 7.410 7.443 7.276 7.296 631,429 -0.10(-1.34%)
Jun 29, 2010 7.599 7.599 7.345 7.395 1,289,055 -0.32(-4.16%)
Jun 25, 2010 7.715 7.769 7.664 7.715 381,367 -0.04(-0.49%)
Jun 24, 2010 7.830 7.872 7.743 7.753 631,443 -0.12(-1.47%)
Jun 23, 2010 7.881 7.940 7.816 7.869 587,825 -0.04(-0.50%)
Jun 22, 2010 8.019 8.054 7.900 7.909 245,808 -0.09(-1.18%)
Jun 21, 2010 8.138 8.138 7.969 8.003 136,942 -0.04(-0.46%)
Jun 18, 2010 8.039 8.061 8.010 8.039 155,797 +0.00(+0.00%)
Jun 17, 2010 8.026 8.047 7.954 8.039 232,762 +0.04(+0.44%)
Jun 16, 2010 7.947 8.032 7.925 8.004 473,458 +0.03(+0.42%)
Jun 15, 2010 7.826 7.986 7.807 7.971 194,464 +0.24(+3.04%)
Jun 14, 2010 7.813 7.858 7.732 7.735 1,251,527 -0.02(-0.26%)
Jun 11, 2010 7.648 7.756 7.601 7.756 151,344 +0.08(+1.00%)
Jun 10, 2010 7.589 7.687 7.573 7.679 166,118 +0.20(+2.61%)
Jun 09, 2010 7.588 7.649 7.456 7.484 317,996 -0.07(-0.93%)
Jun 08, 2010 7.550 7.554 7.428 7.554 249,711 +0.05(+0.64%)
Jun 07, 2010 7.664 7.690 7.501 7.506 285,998 -0.17(-2.17%)
Jun 04, 2010 7.672 7.846 7.631 7.672 173,608 -0.26(-3.32%)
Jun 03, 2010 7.890 7.940 7.855 7.936 193,999 +0.10(+1.21%)
Jun 02, 2010 7.707 7.854 7.671 7.841 300,937 +0.15(+1.96%)
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.