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 (%)
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%)
Jul 02, 2007 9.305 9.443 9.285 9.396 142,274 +0.20(+2.13%)
Jun 29, 2007 9.283 9.298 9.175 9.200 207,939 -0.06(-0.63%)
Jun 28, 2007 9.254 9.275 9.228 9.259 168,266 +0.04(+0.40%)
Jun 27, 2007 9.102 9.228 9.098 9.222 1,179,234 +0.06(+0.65%)
Jun 26, 2007 9.221 9.256 9.134 9.162 612,873 +0.01(+0.11%)
Jun 25, 2007 9.199 9.262 9.131 9.152 199,047 -0.05(-0.52%)
Jun 22, 2007 9.266 9.360 9.177 9.200 495,907 -0.09(-1.01%)
Jun 21, 2007 9.167 9.294 9.167 9.294 188,102 +0.10(+1.10%)
Jun 20, 2007 9.282 9.288 9.169 9.193 150,482 -0.08(-0.82%)
Jun 19, 2007 9.222 9.288 9.213 9.269 124,489 -0.00(-0.05%)
Jun 18, 2007 9.267 9.286 9.232 9.273 147,746 +0.04(+0.40%)
Jun 15, 2007 9.225 9.254 9.209 9.237 1,653,254 +0.10(+1.10%)
Jun 14, 2007 9.064 9.156 9.064 9.136 47,196 +0.09(+1.00%)
Jun 13, 2007 8.968 9.045 8.955 9.045 149,114 +0.12(+1.29%)
Jun 12, 2007 8.969 9.051 8.930 8.930 166,214 -0.12(-1.37%)
Jun 11, 2007 9.047 9.090 9.047 9.054 180,578 -0.02(-0.19%)
Jun 08, 2007 8.971 9.073 8.931 9.071 672,382 +0.18(+1.97%)
Jun 07, 2007 9.039 9.057 8.896 8.896 211,359 -0.16(-1.76%)
Jun 06, 2007 9.111 9.111 9.023 9.055 259,240 -0.08(-0.90%)
Jun 05, 2007 9.123 9.155 9.079 9.137 292,072 -0.02(-0.27%)
Jun 04, 2007 9.121 9.162 9.121 9.162 329,693 +0.04(+0.38%)
Jun 01, 2007 9.131 9.161 9.102 9.127 318,065 +0.06(+0.61%)
May 31, 2007 9.057 9.093 9.055 9.071 292,756 +0.05(+0.55%)
May 30, 2007 8.883 9.023 8.883 9.022 171,002 +0.05(+0.54%)
May 29, 2007 8.947 9.000 8.930 8.974 155,270 +0.07(+0.84%)
May 25, 2007 8.855 8.930 8.855 8.899 721,631 +0.05(+0.61%)
May 24, 2007 8.959 8.999 8.841 8.845 305,752 -0.14(-1.58%)
May 23, 2007 9.064 9.064 8.987 8.987 394,674 -0.03(-0.34%)
May 22, 2007 9.012 9.047 8.991 9.017 146,378 +0.02(+0.24%)
May 21, 2007 8.988 9.026 8.957 8.995 187,418 +0.04(+0.44%)
May 18, 2007 8.947 8.978 8.930 8.956 178,526 +0.02(+0.28%)
May 17, 2007 8.950 8.966 8.908 8.931 116,281 -0.03(-0.34%)
May 16, 2007 8.743 8.974 8.743 8.962 106,021 +0.09(+0.97%)
May 15, 2007 8.921 8.968 8.864 8.876 304,384 -0.04(-0.49%)
May 14, 2007 8.991 8.991 8.893 8.919 134,750 -0.05(-0.54%)
May 11, 2007 8.874 8.968 8.874 8.968 73,873 +0.11(+1.25%)
May 10, 2007 8.943 8.966 8.855 8.857 602,613 -0.13(-1.40%)
May 09, 2007 8.918 8.994 8.889 8.982 375,521 +0.03(+0.34%)
May 08, 2007 8.903 8.968 8.898 8.952 225,039 +0.02(+0.23%)
May 07, 2007 8.959 8.963 8.931 8.931 151,166 +0.02(+0.23%)
May 04, 2007 8.918 8.941 8.905 8.911 146,378 +0.04(+0.46%)
May 03, 2007 8.845 8.903 8.843 8.870 108,073 +0.03(+0.38%)
May 02, 2007 8.813 8.865 8.813 8.836 397,410 +0.05(+0.58%)
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.