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

Global Tech Ishares ETF (NY: IXN )

83.06 +0.57 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Nov 28, 2008 5.185 5.207 5.136 5.181 103,658 -0.04(-0.70%)
Nov 26, 2008 4.962 5.247 4.948 5.217 235,000 +0.17(+3.41%)
Nov 25, 2008 5.108 5.165 4.920 5.045 414,908 +0.02(+0.35%)
Nov 24, 2008 4.815 5.149 4.815 5.028 364,114 +0.27(+5.67%)
Nov 21, 2008 4.554 4.765 4.523 4.758 666,974 +0.19(+4.15%)
Nov 20, 2008 4.737 4.861 4.523 4.568 409,822 -0.13(-2.85%)
Nov 19, 2008 5.018 5.060 4.702 4.702 209,846 -0.35(-7.01%)
Nov 18, 2008 4.946 5.063 4.866 5.057 106,496 +0.07(+1.37%)
Nov 17, 2008 5.118 5.118 4.961 4.988 167,434 -0.09(-1.78%)
Nov 14, 2008 5.379 5.379 5.069 5.079 478,183 -0.33(-6.05%)
Nov 13, 2008 5.070 5.406 4.826 5.406 201,374 +0.27(+5.35%)
Nov 12, 2008 5.274 5.290 5.107 5.131 124,275 -0.19(-3.50%)
Nov 11, 2008 5.381 5.487 5.258 5.318 425,168 -0.22(-3.94%)
Nov 10, 2008 5.560 5.657 5.429 5.536 1,014,845 -0.01(-0.16%)
Nov 07, 2008 5.385 5.582 5.385 5.544 171,800 +0.20(+3.68%)
Nov 06, 2008 5.680 5.680 5.347 5.347 422,098 -0.36(-6.29%)
Nov 05, 2008 6.088 6.121 5.700 5.706 455,661 -0.35(-5.72%)
Nov 04, 2008 5.868 6.074 5.868 6.052 223,650 +0.27(+4.59%)
Nov 03, 2008 5.840 5.860 5.745 5.786 96,880 -0.06(-1.05%)
Oct 31, 2008 5.759 5.931 5.678 5.848 711,134 +0.08(+1.39%)
Oct 30, 2008 5.725 5.848 5.683 5.768 188,126 +0.24(+4.36%)
Oct 29, 2008 5.692 5.783 5.527 5.527 776,541 -0.09(-1.56%)
Oct 28, 2008 5.121 5.660 5.121 5.614 531,856 +0.45(+8.61%)
Oct 27, 2008 5.139 5.260 5.061 5.169 314,107 -0.03(-0.54%)
Oct 24, 2008 5.212 5.337 5.047 5.197 551,294 -0.24(-4.48%)
Oct 23, 2008 5.470 5.514 5.244 5.441 468,622 -0.01(-0.16%)
Oct 22, 2008 5.661 5.709 5.358 5.449 187,858 -0.27(-4.79%)
Oct 21, 2008 5.983 5.983 5.724 5.724 1,058,970 -0.32(-5.22%)
Oct 20, 2008 5.921 6.039 5.820 6.039 190,196 +0.20(+3.50%)
Oct 17, 2008 5.775 6.053 5.692 5.835 3,026,057 -0.02(-0.34%)
Oct 16, 2008 5.655 5.855 5.350 5.855 672,464 +0.20(+3.52%)
Oct 15, 2008 6.084 6.084 5.655 5.655 271,168 -0.46(-7.47%)
Oct 14, 2008 7.870 7.870 6.029 6.112 1,564,933 -0.20(-3.21%)
Oct 13, 2008 5.744 6.315 5.680 6.315 2,201,983 +0.64(+11.24%)
Oct 10, 2008 5.425 5.937 5.405 5.676 1,684,129 -0.10(-1.74%)
Oct 09, 2008 5.908 6.103 5.646 5.777 467,957 -0.18(-3.02%)
Oct 08, 2008 5.916 6.136 5.798 5.957 846,992 -0.09(-1.45%)
Oct 07, 2008 6.329 6.396 6.009 6.045 1,691,833 -0.35(-5.48%)
Oct 06, 2008 6.509 6.573 6.068 6.395 1,929,465 -0.30(-4.43%)
Oct 03, 2008 6.719 6.964 6.566 6.691 0 -0.04(-0.54%)
Oct 02, 2008 7.012 7.235 6.697 6.727 2,244,484 -0.35(-4.89%)
Oct 01, 2008 7.167 7.264 6.932 7.073 1,636,947 -0.03(-0.41%)
Sep 30, 2008 6.894 7.142 6.873 7.103 328,919 +0.22(+3.22%)
Sep 29, 2008 7.434 7.434 6.809 6.881 963,995 -0.63(-8.45%)
Sep 26, 2008 7.492 7.517 7.350 7.515 0 -0.02(-0.29%)
Sep 25, 2008 7.428 7.621 7.428 7.537 262,011 +0.14(+1.95%)
Sep 24, 2008 7.399 7.480 7.370 7.393 187,365 -0.00(-0.06%)
Sep 23, 2008 7.470 7.588 7.335 7.397 2,326,910 -0.04(-0.59%)
Sep 22, 2008 7.619 7.637 7.441 7.441 417,999 -0.23(-2.95%)
Sep 19, 2008 7.253 7.735 7.003 7.667 0 +0.27(+3.60%)
Sep 18, 2008 7.075 7.460 7.061 7.400 556,160 +0.30(+4.15%)
Sep 17, 2008 7.473 7.529 7.105 7.105 243,389 -0.39(-5.22%)
Sep 16, 2008 7.371 7.511 7.253 7.496 265,479 +0.05(+0.65%)
Sep 15, 2008 7.637 7.637 7.442 7.448 157,605 -0.25(-3.20%)
Sep 12, 2008 7.664 7.718 7.559 7.695 205,857 +0.01(+0.11%)
Sep 11, 2008 7.564 7.686 7.467 7.686 220,236 +0.08(+1.07%)
Sep 10, 2008 7.588 7.680 7.588 7.604 217,310 +0.02(+0.25%)
Sep 09, 2008 7.768 7.768 7.550 7.585 187,797 -0.14(-1.81%)
Sep 08, 2008 7.702 7.817 7.634 7.726 202,238 +0.04(+0.51%)
Sep 05, 2008 7.658 7.718 7.581 7.686 0 -0.01(-0.19%)
Sep 04, 2008 7.988 7.988 7.701 7.701 1,305,204 -0.29(-3.60%)
Sep 03, 2008 8.109 8.127 7.974 7.988 603,884 -0.16(-1.92%)
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.