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 -0.31 (-0.41%)
Official Closing 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 (%)
Jun 30, 2009 6.557 6.614 6.488 6.536 74,132 -0.04(-0.56%)
Jun 29, 2009 6.570 6.598 6.528 6.573 121,224 +0.03(+0.49%)
Jun 26, 2009 6.522 6.552 6.508 6.541 102,361 -0.00(-0.02%)
Jun 25, 2009 6.484 6.542 6.479 6.542 241,580 +0.12(+1.80%)
Jun 24, 2009 6.403 6.484 6.397 6.427 408,988 +0.12(+1.90%)
Jun 23, 2009 6.301 6.374 6.267 6.307 363,619 -0.01(-0.12%)
Jun 22, 2009 6.476 6.476 6.307 6.314 285,273 -0.23(-3.44%)
Jun 19, 2009 6.545 6.562 6.494 6.539 214,822 +0.08(+1.18%)
Jun 18, 2009 6.504 6.516 6.459 6.463 110,024 -0.02(-0.34%)
Jun 17, 2009 6.456 6.551 6.415 6.485 208,418 +0.04(+0.61%)
Jun 16, 2009 6.557 6.576 6.446 6.446 134,792 -0.06(-0.92%)
Jun 15, 2009 6.605 6.605 6.472 6.505 363,783 -0.17(-2.50%)
Jun 12, 2009 6.691 6.691 6.600 6.672 169,145 -0.05(-0.76%)
Jun 11, 2009 6.703 6.785 6.696 6.723 953,528 +0.05(+0.68%)
Jun 10, 2009 6.728 6.818 6.590 6.678 206,413 +0.01(+0.09%)
Jun 09, 2009 6.659 6.709 6.624 6.672 82,513 +0.06(+0.93%)
Jun 08, 2009 6.526 6.641 6.505 6.611 138,076 +0.00(+0.00%)
Jun 05, 2009 6.678 6.690 6.577 6.611 507,696 +0.00(+0.04%)
Jun 04, 2009 6.565 6.609 6.541 6.608 671,676 +0.08(+1.30%)
Jun 03, 2009 6.574 6.577 6.447 6.523 375,257 -0.08(-1.28%)
Jun 02, 2009 6.579 6.660 6.574 6.608 965,467 -0.03(-0.51%)
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.