Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.