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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2008 8.239 8.316 8.192 8.194 200,901 -0.06(-0.72%)
Jul 30, 2008 8.261 8.292 8.179 8.254 124,110 +0.01(+0.18%)
Jul 29, 2008 8.239 8.258 8.070 8.239 88,977 +0.12(+1.51%)
Jul 28, 2008 8.265 8.265 8.093 8.117 153,315 -0.14(-1.75%)
Jul 25, 2008 8.204 8.459 8.191 8.261 50,348 +0.04(+0.46%)
Jul 24, 2008 8.332 8.349 8.194 8.223 287,048 -0.07(-0.88%)
Jul 23, 2008 8.173 8.316 8.173 8.296 276,754 +0.13(+1.55%)
Jul 22, 2008 8.171 8.204 8.044 8.169 197,550 -0.08(-0.94%)
Jul 21, 2008 8.287 8.299 8.187 8.246 118,387 +0.02(+0.25%)
Jul 18, 2008 8.322 8.322 8.193 8.226 165,830 -0.10(-1.19%)
Jul 17, 2008 8.232 8.379 8.225 8.325 131,122 +0.13(+1.64%)
Jul 16, 2008 8.013 8.226 7.997 8.191 432,187 +0.18(+2.26%)
Jul 15, 2008 8.025 8.118 7.858 8.010 361,653 -0.02(-0.20%)
Jul 14, 2008 8.106 8.171 8.026 8.026 113,260 -0.09(-1.08%)
Jul 11, 2008 8.100 8.184 8.025 8.114 151,505 -0.08(-1.01%)
Jul 10, 2008 8.079 8.227 8.033 8.197 374,970 +0.08(+1.02%)
Jul 09, 2008 8.268 8.322 8.114 8.114 311,222 -0.24(-2.90%)
Jul 08, 2008 8.267 8.357 8.203 8.356 170,751 +0.09(+1.08%)
Jul 07, 2008 8.261 8.395 8.173 8.267 259,098 +0.02(+0.25%)
Jul 04, 2008 8.213 8.289 8.134 8.246 218,441 +0.00(+0.00%)
Jul 03, 2008 8.213 8.289 8.134 8.246 218,441 +0.05(+0.61%)
Jul 02, 2008 8.356 8.423 8.197 8.197 161,697 -0.15(-1.77%)
Jul 01, 2008 8.299 8.389 8.225 8.344 1,760,612 -0.01(-0.09%)
Jun 30, 2008 8.405 8.458 8.350 8.351 106,729 -0.08(-0.93%)
Jun 27, 2008 8.462 8.480 8.330 8.430 244,856 -0.07(-0.83%)
Jun 26, 2008 8.705 8.705 8.492 8.501 244,924 -0.30(-3.39%)
Jun 25, 2008 8.696 8.894 8.696 8.799 317,466 +0.13(+1.50%)
Jun 24, 2008 8.610 8.740 8.588 8.669 103,720 +0.02(+0.25%)
Jun 23, 2008 8.713 8.748 8.646 8.648 170,826 -0.11(-1.30%)
Jun 20, 2008 8.929 8.929 8.725 8.761 308,617 -0.22(-2.41%)
Jun 19, 2008 8.907 9.028 8.831 8.977 262,319 +0.04(+0.41%)
Jun 18, 2008 8.996 9.001 8.885 8.941 294,053 -0.07(-0.78%)
Jun 17, 2008 9.094 9.106 8.994 9.011 768,042 -0.04(-0.44%)
Jun 16, 2008 8.990 9.081 8.967 9.050 216,549 +0.09(+0.99%)
Jun 13, 2008 8.904 9.028 8.845 8.961 97,798 +0.12(+1.34%)
Jun 12, 2008 8.880 8.925 8.761 8.843 222,587 +0.07(+0.76%)
Jun 11, 2008 9.002 9.002 8.776 8.776 240,915 -0.16(-1.80%)
Jun 10, 2008 8.999 9.034 8.903 8.937 134,466 -0.10(-1.10%)
Jun 09, 2008 9.082 9.082 8.900 9.036 232,094 -0.02(-0.26%)
Jun 06, 2008 9.279 9.279 9.059 9.059 329,440 -0.24(-2.60%)
Jun 05, 2008 9.220 9.354 9.199 9.301 341,818 +0.10(+1.06%)
Jun 04, 2008 9.141 9.256 9.141 9.204 442,200 +0.05(+0.51%)
Jun 03, 2008 9.217 9.278 9.113 9.157 167,249 -0.02(-0.22%)
Jun 02, 2008 9.303 9.303 9.119 9.177 193,376 -0.14(-1.55%)
May 30, 2008 9.329 9.364 9.290 9.322 692,978 +0.05(+0.58%)
May 29, 2008 9.201 9.310 9.192 9.268 371,721 +0.07(+0.81%)
May 28, 2008 9.171 9.195 9.103 9.193 270,989 +0.02(+0.24%)
May 27, 2008 9.018 9.171 8.982 9.171 305,828 +0.15(+1.62%)
May 26, 2008 9.052 9.052 8.939 9.025 0 +0.00(+0.00%)
May 23, 2008 9.052 9.052 8.939 9.025 187,701 +0.00(+0.02%)
May 22, 2008 9.043 9.109 9.015 9.024 485,729 -0.02(-0.19%)
May 21, 2008 9.155 9.255 9.011 9.042 264,252 -0.14(-1.49%)
May 20, 2008 9.269 9.269 9.142 9.179 468,444 -0.14(-1.47%)
May 19, 2008 9.374 9.438 9.311 9.316 354,162 -0.03(-0.36%)
May 16, 2008 9.377 9.377 9.243 9.349 361,996 +0.02(+0.25%)
May 15, 2008 9.201 9.351 9.163 9.326 123,103 +0.15(+1.64%)
May 14, 2008 9.193 9.290 9.152 9.176 415,888 +0.06(+0.61%)
May 13, 2008 9.132 9.147 9.084 9.120 232,751 +0.03(+0.29%)
May 12, 2008 8.970 9.107 8.970 9.094 138,202 +0.10(+1.10%)
May 09, 2008 8.982 9.020 8.922 8.995 116,866 -0.04(-0.44%)
May 08, 2008 9.052 9.096 9.005 9.034 261,312 +0.05(+0.55%)
May 07, 2008 9.047 9.185 8.973 8.985 269,557 -0.14(-1.49%)
May 06, 2008 9.044 9.126 8.973 9.120 201,162 +0.07(+0.82%)
May 05, 2008 9.071 9.085 9.018 9.046 275,280 -0.04(-0.48%)
May 02, 2008 9.122 9.123 9.006 9.090 550,999 -0.01(-0.08%)
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.