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 (%)
Dec 29, 2006 8.522 8.554 8.517 8.526 82,765 +0.02(+0.26%)
Dec 28, 2006 8.509 8.533 8.478 8.504 110,125 -0.03(-0.39%)
Dec 27, 2006 8.497 8.538 8.493 8.538 170,318 +0.07(+0.83%)
Dec 26, 2006 8.446 8.468 8.421 8.468 43,776 +0.02(+0.26%)
Dec 22, 2006 8.498 8.498 8.432 8.446 38,304 -0.03(-0.35%)
Dec 21, 2006 8.545 8.545 8.443 8.475 49,932 -0.06(-0.74%)
Dec 20, 2006 8.545 8.583 8.526 8.538 80,713 +0.03(+0.33%)
Dec 19, 2006 8.516 8.552 8.452 8.510 151,166 -0.06(-0.75%)
Dec 18, 2006 8.662 8.662 8.546 8.574 94,393 -0.01(-0.07%)
Dec 15, 2006 8.626 8.639 8.579 8.580 222,303 +0.01(+0.14%)
Dec 14, 2006 8.544 8.610 8.523 8.569 190,839 +0.04(+0.51%)
Dec 13, 2006 8.545 8.545 8.487 8.525 67,033 +0.04(+0.52%)
Dec 12, 2006 8.533 8.533 8.463 8.481 36,936 -0.05(-0.58%)
Dec 11, 2006 8.516 8.580 8.516 8.531 84,133 +0.01(+0.10%)
Dec 08, 2006 8.519 8.547 8.475 8.522 208,623 +0.01(+0.14%)
Dec 07, 2006 8.611 8.611 8.510 8.510 37,620 -0.06(-0.75%)
Dec 06, 2006 8.582 8.595 8.553 8.574 175,790 -0.04(-0.44%)
Dec 05, 2006 8.596 8.612 8.585 8.612 86,869 +0.02(+0.24%)
Dec 04, 2006 8.487 8.612 8.484 8.592 61,560 +0.13(+1.50%)
Dec 01, 2006 8.476 8.545 8.421 8.465 79,345 -0.09(-1.09%)
Nov 30, 2006 8.553 8.569 8.512 8.558 95,077 +0.05(+0.58%)
Nov 29, 2006 8.553 8.553 8.479 8.509 305,752 +0.07(+0.87%)
Nov 28, 2006 8.395 8.444 8.384 8.436 389,886 -0.00(-0.05%)
Nov 27, 2006 8.582 8.589 8.431 8.440 362,525 -0.19(-2.19%)
Nov 24, 2006 8.611 8.649 8.595 8.629 79,345 -0.02(-0.19%)
Nov 22, 2006 8.596 8.655 8.580 8.645 187,418 +0.01(+0.10%)
Nov 21, 2006 8.538 8.636 8.538 8.636 249,663 +0.08(+0.96%)
Nov 20, 2006 8.523 8.570 8.504 8.554 140,222 -0.00(-0.03%)
Nov 17, 2006 8.523 8.558 8.513 8.557 114,913 -0.00(-0.05%)
Nov 16, 2006 8.550 8.596 8.522 8.561 393,306 +0.01(+0.15%)
Nov 15, 2006 8.558 8.588 8.522 8.548 236,667 +0.03(+0.31%)
Nov 14, 2006 8.450 8.522 8.398 8.522 233,247 +0.12(+1.37%)
Nov 13, 2006 8.355 8.414 8.355 8.406 198,363 +0.08(+0.93%)
Nov 10, 2006 8.341 8.354 8.308 8.329 64,981 +0.05(+0.62%)
Nov 09, 2006 8.384 8.393 8.278 8.278 277,024 -0.03(-0.39%)
Nov 08, 2006 8.231 8.338 8.231 8.310 205,887 +0.02(+0.28%)
Nov 07, 2006 8.282 8.345 8.276 8.286 166,898 +0.02(+0.23%)
Nov 06, 2006 8.156 8.272 8.156 8.267 81,397 +0.11(+1.38%)
Nov 03, 2006 8.194 8.212 8.102 8.155 135,434 -0.02(-0.30%)
Nov 02, 2006 8.180 8.180 8.137 8.180 89,605 -0.00(-0.05%)
Nov 01, 2006 8.289 8.311 8.169 8.184 82,081 -0.08(-0.92%)
Oct 31, 2006 8.216 8.276 8.216 8.260 94,393 +0.04(+0.43%)
Oct 30, 2006 8.143 8.245 8.136 8.225 132,014 +0.05(+0.66%)
Oct 27, 2006 8.275 8.285 8.155 8.171 92,341 -0.15(-1.86%)
Oct 26, 2006 8.319 8.339 8.262 8.326 148,430 +0.04(+0.46%)
Oct 25, 2006 8.224 8.288 8.216 8.288 162,794 +0.04(+0.46%)
Oct 24, 2006 8.253 8.275 8.225 8.250 175,790 -0.05(-0.65%)
Oct 23, 2006 8.228 8.311 8.216 8.304 185,366 +0.08(+0.92%)
Oct 20, 2006 8.216 8.232 8.187 8.228 107,389 +0.02(+0.27%)
Oct 19, 2006 8.150 8.216 8.136 8.206 175,790 -0.01(-0.12%)
Oct 18, 2006 8.311 8.311 8.188 8.216 201,099 -0.03(-0.39%)
Oct 17, 2006 8.231 8.248 8.196 8.248 139,538 -0.09(-1.09%)
Oct 16, 2006 8.343 8.367 8.329 8.339 220,251 +0.03(+0.39%)
Oct 13, 2006 8.245 8.322 8.245 8.307 170,318 +0.06(+0.74%)
Oct 12, 2006 8.202 8.248 8.171 8.245 168,266 +0.10(+1.17%)
Oct 11, 2006 8.111 8.206 8.111 8.150 144,326 +0.01(+0.16%)
Oct 10, 2006 8.129 8.146 8.107 8.137 95,077 +0.01(+0.16%)
Oct 09, 2006 8.099 8.145 8.077 8.124 211,359 +0.00(+0.05%)
Oct 06, 2006 8.091 8.129 8.082 8.120 367,313 -0.04(-0.43%)
Oct 05, 2006 8.129 8.161 8.107 8.155 540,368 +0.03(+0.36%)
Oct 04, 2006 7.990 8.146 7.985 8.126 648,442 +0.13(+1.57%)
Oct 03, 2006 7.985 8.107 7.933 8.000 777,036 -0.02(-0.26%)
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.