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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 8.380 8.381 8.319 8.354 160,058 -0.01(-0.10%)
Mar 29, 2007 8.402 8.402 8.300 8.362 145,694 -0.01(-0.09%)
Mar 28, 2007 8.376 8.424 8.364 8.370 419,982 -0.08(-0.93%)
Mar 27, 2007 8.468 8.468 8.436 8.449 298,912 -0.01(-0.10%)
Mar 26, 2007 8.440 8.503 8.395 8.457 422,034 -0.02(-0.19%)
Mar 23, 2007 8.484 8.488 8.456 8.474 43,092 +0.02(+0.21%)
Mar 22, 2007 8.500 8.500 8.453 8.456 39,672 -0.07(-0.81%)
Mar 21, 2007 8.354 8.545 8.352 8.525 233,931 +0.18(+2.14%)
Mar 20, 2007 8.320 8.366 8.291 8.346 56,772 +0.02(+0.30%)
Mar 19, 2007 8.294 8.329 8.288 8.322 108,073 +0.06(+0.69%)
Mar 16, 2007 8.267 8.288 8.218 8.264 55,404 +0.03(+0.37%)
Mar 15, 2007 8.229 8.262 8.209 8.234 38,304 +0.04(+0.52%)
Mar 14, 2007 8.136 8.215 8.055 8.191 123,805 +0.05(+0.59%)
Mar 13, 2007 8.298 8.297 8.143 8.143 124,489 -0.15(-1.87%)
Mar 12, 2007 8.260 8.326 8.134 8.298 246,243 +0.09(+1.07%)
Mar 09, 2007 8.294 8.294 8.184 8.210 124,489 -0.03(-0.35%)
Mar 08, 2007 8.292 8.292 8.215 8.240 103,969 +0.05(+0.66%)
Mar 07, 2007 8.209 8.224 8.177 8.186 83,449 -0.04(-0.44%)
Mar 06, 2007 8.210 8.238 8.181 8.222 107,389 +0.14(+1.76%)
Mar 05, 2007 8.069 8.164 8.069 8.080 155,954 -0.06(-0.68%)
Mar 02, 2007 8.245 8.245 8.120 8.136 228,459 -0.10(-1.15%)
Mar 01, 2007 8.099 8.285 8.048 8.231 683,326 -0.05(-0.62%)
Feb 28, 2007 8.294 8.360 8.260 8.282 777,036 +0.03(+0.32%)
Feb 27, 2007 8.443 8.489 8.232 8.256 329,009 -0.34(-3.96%)
Feb 26, 2007 8.662 8.662 8.560 8.596 134,750 -0.05(-0.57%)
Feb 23, 2007 8.655 8.662 8.604 8.646 62,928 -0.01(-0.17%)
Feb 22, 2007 8.668 8.680 8.610 8.661 149,114 +0.06(+0.73%)
Feb 21, 2007 8.604 8.621 8.561 8.598 486,331 -0.04(-0.49%)
Feb 20, 2007 8.611 8.652 8.555 8.640 207,255 +0.03(+0.31%)
Feb 16, 2007 8.604 8.614 8.574 8.614 113,545 +0.01(+0.08%)
Feb 15, 2007 8.592 8.611 8.561 8.607 189,470 +0.03(+0.32%)
Feb 14, 2007 8.494 8.595 8.494 8.579 207,255 +0.16(+1.93%)
Feb 13, 2007 8.433 8.523 8.402 8.416 117,239 +0.02(+0.29%)
Feb 12, 2007 8.414 8.437 8.379 8.392 79,735 -0.05(-0.54%)
Feb 09, 2007 8.553 8.570 8.436 8.437 252,399 -0.09(-1.03%)
Feb 08, 2007 8.503 8.558 8.503 8.525 130,646 -0.02(-0.22%)
Feb 07, 2007 8.531 8.572 8.485 8.544 172,370 +0.08(+0.95%)
Feb 06, 2007 8.512 8.525 8.430 8.463 122,437 -0.03(-0.31%)
Feb 05, 2007 8.488 8.514 8.406 8.490 165,530 +0.01(+0.09%)
Feb 02, 2007 8.494 8.533 8.440 8.482 779,088 -0.05(-0.62%)
Feb 01, 2007 8.585 8.586 8.495 8.535 97,129 -0.02(-0.21%)
Jan 31, 2007 8.487 8.557 8.425 8.553 193,575 +0.05(+0.60%)
Jan 30, 2007 8.479 8.516 8.474 8.501 214,779 +0.03(+0.38%)
Jan 29, 2007 8.494 8.516 8.452 8.469 69,769 -0.02(-0.21%)
Jan 26, 2007 8.460 8.514 8.430 8.487 116,281 -0.00(-0.02%)
Jan 25, 2007 8.604 8.621 8.460 8.488 132,014 -0.08(-0.99%)
Jan 24, 2007 8.482 8.576 8.482 8.573 123,121 +0.13(+1.49%)
Jan 23, 2007 8.421 8.487 8.408 8.447 132,014 -0.02(-0.21%)
Jan 22, 2007 8.519 8.519 8.402 8.465 363,893 -0.04(-0.45%)
Jan 19, 2007 8.457 8.531 8.456 8.503 195,627 +0.00(+0.02%)
Jan 18, 2007 8.611 8.611 8.485 8.501 322,853 -0.16(-1.81%)
Jan 17, 2007 8.709 8.718 8.636 8.658 163,478 -0.10(-1.14%)
Jan 16, 2007 8.779 8.798 8.718 8.757 322,853 +0.00(+0.05%)
Jan 12, 2007 8.703 8.756 8.678 8.753 259,924 +0.04(+0.49%)
Jan 11, 2007 8.655 8.725 8.649 8.710 848,857 +0.05(+0.62%)
Jan 10, 2007 8.551 8.656 8.545 8.656 718,211 +0.05(+0.54%)
Jan 09, 2007 8.582 8.623 8.533 8.610 110,125 +0.01(+0.15%)
Jan 08, 2007 8.604 8.620 8.560 8.596 117,649 +0.02(+0.26%)
Jan 05, 2007 8.582 8.589 8.506 8.574 184,682 -0.09(-1.01%)
Jan 04, 2007 8.516 8.662 8.490 8.662 248,295 +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.