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 +0.19 (+0.26%)
Official Closing 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 (%)
Feb 29, 2008 8.392 8.392 8.205 8.246 235,128 -0.21(-2.45%)
Feb 28, 2008 8.511 8.511 8.435 8.454 127,259 -0.10(-1.11%)
Feb 27, 2008 8.370 8.575 8.370 8.549 107,417 +0.07(+0.86%)
Feb 26, 2008 8.427 8.518 8.325 8.476 470,038 +0.09(+1.06%)
Feb 25, 2008 8.261 8.389 8.261 8.387 257,255 +0.08(+0.96%)
Feb 22, 2008 8.277 8.309 8.166 8.308 209,704 +0.04(+0.42%)
Feb 21, 2008 8.411 8.438 8.236 8.273 673,674 +0.01(+0.14%)
Feb 20, 2008 8.191 8.318 8.184 8.261 535,125 +0.08(+1.04%)
Feb 19, 2008 8.322 8.373 8.172 8.176 239,904 -0.05(-0.57%)
Feb 18, 2008 8.280 8.290 8.204 8.223 0 +0.00(+0.00%)
Feb 15, 2008 8.280 8.290 8.204 8.223 128,627 -0.06(-0.71%)
Feb 14, 2008 8.445 8.445 8.245 8.281 394,093 -0.09(-1.07%)
Feb 13, 2008 8.299 8.429 8.264 8.370 146,416 +0.15(+1.80%)
Feb 12, 2008 8.232 8.316 8.138 8.223 296,938 +0.03(+0.41%)
Feb 11, 2008 8.145 8.207 8.062 8.189 176,178 +0.12(+1.50%)
Feb 08, 2008 7.868 8.121 7.868 8.068 171,731 +0.11(+1.42%)
Feb 07, 2008 7.920 8.075 7.893 7.955 750,693 -0.10(-1.20%)
Feb 06, 2008 8.176 8.258 8.039 8.052 229,887 -0.10(-1.25%)
Feb 05, 2008 8.289 8.334 8.154 8.154 351,865 -0.27(-3.19%)
Feb 04, 2008 8.568 8.568 8.423 8.423 224,414 -0.14(-1.59%)
Feb 01, 2008 8.550 8.581 8.423 8.559 473,459 +0.15(+1.84%)
Jan 31, 2008 8.185 8.521 8.185 8.404 1,036,548 +0.17(+2.02%)
Jan 30, 2008 8.227 8.436 8.210 8.237 8,085,759 -0.02(-0.23%)
Jan 29, 2008 8.311 8.382 8.251 8.256 621,504 -0.01(-0.07%)
Jan 28, 2008 8.283 8.340 8.211 8.262 292,149 -0.07(-0.82%)
Jan 25, 2008 8.632 8.717 8.331 8.331 483,038 -0.04(-0.47%)
Jan 24, 2008 8.303 8.404 8.227 8.370 586,220 +0.12(+1.43%)
Jan 23, 2008 7.931 8.264 7.688 8.252 659,559 +0.04(+0.50%)
Jan 22, 2008 7.840 8.259 7.673 8.211 670,916 -0.15(-1.80%)
Jan 21, 2008 8.394 8.514 8.324 8.362 0 +0.00(+0.00%)
Jan 18, 2008 8.394 8.514 8.324 8.362 413,250 +0.01(+0.14%)
Jan 17, 2008 8.563 8.582 8.268 8.350 495,606 -0.09(-1.11%)
Jan 16, 2008 8.524 8.623 8.373 8.444 403,672 -0.28(-3.21%)
Jan 15, 2008 8.797 8.831 8.636 8.724 281,202 -0.15(-1.67%)
Jan 14, 2008 8.891 8.916 8.791 8.872 290,096 +0.18(+2.07%)
Jan 11, 2008 8.714 8.787 8.641 8.692 386,327 -0.13(-1.44%)
Jan 10, 2008 8.698 8.897 8.677 8.819 236,729 +0.01(+0.07%)
Jan 09, 2008 8.597 8.813 8.397 8.813 2,199,671 +0.29(+3.39%)
Jan 08, 2008 8.921 8.947 8.521 8.524 916,130 -0.33(-3.73%)
Jan 07, 2008 8.927 8.981 8.685 8.854 456,902 -0.09(-1.05%)
Jan 04, 2008 9.275 9.290 8.942 8.948 488,477 -0.47(-4.97%)
Jan 03, 2008 9.426 9.426 9.209 9.416 407,093 -0.00(-0.03%)
Jan 02, 2008 9.570 9.592 9.342 9.418 293,346 -0.14(-1.47%)
Jan 01, 2008 9.684 9.684 9.503 9.559 0 +0.00(+0.00%)
Dec 31, 2007 9.684 9.684 9.503 9.559 262,386 -0.08(-0.83%)
Dec 28, 2007 9.708 9.731 9.601 9.639 238,310 -0.01(-0.14%)
Dec 27, 2007 9.690 9.758 9.651 9.652 272,991 -0.15(-1.57%)
Dec 26, 2007 9.756 9.806 9.684 9.806 56,787 +0.07(+0.72%)
Dec 24, 2007 9.917 9.917 9.321 9.736 96,470 -0.01(-0.15%)
Dec 21, 2007 9.386 9.750 9.386 9.750 167,626 +0.20(+2.11%)
Dec 20, 2007 9.421 9.566 9.421 9.549 236,045 +0.12(+1.24%)
Dec 19, 2007 9.503 9.503 9.354 9.432 165,574 +0.03(+0.34%)
Dec 18, 2007 9.440 9.443 9.260 9.399 198,415 +0.08(+0.85%)
Dec 17, 2007 9.500 9.537 9.316 9.321 359,884 -0.27(-2.83%)
Dec 14, 2007 9.557 9.825 9.557 9.592 170,705 -0.12(-1.25%)
Dec 13, 2007 9.709 9.731 9.620 9.714 129,311 -0.04(-0.37%)
Dec 12, 2007 9.832 9.962 9.676 9.750 306,859 +0.08(+0.80%)
Dec 11, 2007 9.918 9.921 9.630 9.673 405,382 -0.17(-1.71%)
Dec 10, 2007 9.850 9.865 9.816 9.841 114,943 +0.06(+0.60%)
Dec 07, 2007 9.857 9.857 9.750 9.782 207,309 -0.02(-0.24%)
Dec 06, 2007 9.711 9.807 9.654 9.806 168,310 +0.15(+1.59%)
Dec 05, 2007 9.587 9.682 9.579 9.652 590,456 +0.21(+2.23%)
Dec 04, 2007 9.500 9.537 9.442 9.442 205,941 -0.07(-0.77%)
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.