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

Global Tech Ishares ETF (NY: IXN )

75.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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.