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 (%)
Sep 30, 2008 6.892 7.140 6.872 7.101 329,005 +0.22(+3.22%)
Sep 29, 2008 7.432 7.432 6.807 6.879 964,248 -0.63(-8.44%)
Sep 26, 2008 7.490 7.515 7.348 7.513 0 -0.02(-0.29%)
Sep 25, 2008 7.426 7.619 7.426 7.535 262,080 +0.14(+1.95%)
Sep 24, 2008 7.397 7.478 7.368 7.391 187,414 -0.00(-0.06%)
Sep 23, 2008 7.468 7.586 7.333 7.395 2,327,519 -0.04(-0.59%)
Sep 22, 2008 7.617 7.635 7.439 7.439 418,109 -0.23(-2.95%)
Sep 19, 2008 7.251 7.733 7.001 7.665 0 +0.27(+3.60%)
Sep 18, 2008 7.073 7.458 7.059 7.399 556,306 +0.29(+4.15%)
Sep 17, 2008 7.471 7.527 7.104 7.104 243,453 -0.39(-5.22%)
Sep 16, 2008 7.369 7.509 7.251 7.494 265,549 +0.05(+0.65%)
Sep 15, 2008 7.635 7.635 7.441 7.446 157,647 -0.25(-3.20%)
Sep 12, 2008 7.662 7.716 7.557 7.693 205,911 +0.01(+0.11%)
Sep 11, 2008 7.562 7.684 7.465 7.684 220,294 +0.08(+1.07%)
Sep 10, 2008 7.586 7.678 7.586 7.602 217,367 +0.02(+0.25%)
Sep 09, 2008 7.766 7.766 7.548 7.583 187,846 -0.14(-1.81%)
Sep 08, 2008 7.700 7.815 7.632 7.723 202,291 +0.04(+0.51%)
Sep 05, 2008 7.656 7.716 7.579 7.684 0 -0.01(-0.19%)
Sep 04, 2008 7.986 7.986 7.699 7.699 1,305,546 -0.29(-3.60%)
Sep 03, 2008 8.107 8.125 7.971 7.986 604,042 -0.16(-1.92%)
Sep 02, 2008 8.300 8.386 8.107 8.142 3,944,877 -0.15(-1.81%)
Aug 29, 2008 8.390 8.390 8.237 8.292 411,417 -0.12(-1.47%)
Aug 28, 2008 8.432 8.473 8.354 8.416 113,372 +0.01(+0.14%)
Aug 27, 2008 8.432 8.448 8.300 8.404 180,867 +0.08(+0.90%)
Aug 26, 2008 8.393 8.396 8.293 8.329 118,185 -0.03(-0.35%)
Aug 25, 2008 8.427 8.475 8.348 8.358 84,791 -0.13(-1.56%)
Aug 22, 2008 8.365 8.508 8.365 8.491 165,393 +0.10(+1.22%)
Aug 21, 2008 8.370 8.414 8.300 8.389 223,386 +0.02(+0.21%)
Aug 20, 2008 8.402 8.457 8.371 8.371 178,776 -0.02(-0.24%)
Aug 19, 2008 8.403 8.438 8.339 8.392 2,576,855 -0.10(-1.20%)
Aug 18, 2008 8.595 8.618 8.428 8.494 2,500,146 -0.11(-1.32%)
Aug 15, 2008 8.653 8.662 8.536 8.607 0 -0.01(-0.08%)
Aug 14, 2008 8.588 8.680 8.533 8.615 376,652 +0.06(+0.73%)
Aug 13, 2008 8.656 8.656 8.531 8.553 355,050 -0.10(-1.21%)
Aug 12, 2008 8.680 8.690 8.607 8.657 260,016 +0.00(+0.03%)
Aug 11, 2008 8.581 8.736 8.574 8.654 242,548 +0.08(+0.94%)
Aug 08, 2008 8.448 8.612 8.447 8.574 191,514 +0.12(+1.41%)
Aug 07, 2008 8.419 8.517 8.416 8.454 84,208 -0.06(-0.69%)
Aug 06, 2008 8.371 8.529 8.339 8.513 1,055,141 +0.18(+2.12%)
Aug 05, 2008 8.215 8.375 8.199 8.336 184,912 +0.18(+2.19%)
Aug 04, 2008 8.122 8.234 8.104 8.158 10,827,899 -0.04(-0.45%)
Aug 01, 2008 8.254 8.254 8.101 8.194 46,995 +0.00(+0.03%)
Jul 31, 2008 8.237 8.314 8.190 8.192 200,954 -0.06(-0.72%)
Jul 30, 2008 8.259 8.289 8.177 8.252 124,143 +0.01(+0.18%)
Jul 29, 2008 8.237 8.256 8.068 8.237 89,000 +0.12(+1.51%)
Jul 28, 2008 8.263 8.263 8.091 8.114 153,355 -0.14(-1.75%)
Jul 25, 2008 8.202 8.457 8.189 8.259 50,362 +0.04(+0.46%)
Jul 24, 2008 8.330 8.347 8.192 8.221 287,123 -0.07(-0.88%)
Jul 23, 2008 8.171 8.314 8.171 8.294 276,826 +0.13(+1.55%)
Jul 22, 2008 8.168 8.202 8.041 8.167 197,602 -0.08(-0.94%)
Jul 21, 2008 8.285 8.297 8.184 8.244 118,418 +0.02(+0.25%)
Jul 18, 2008 8.320 8.320 8.191 8.224 165,873 -0.10(-1.19%)
Jul 17, 2008 8.230 8.377 8.222 8.323 131,156 +0.13(+1.64%)
Jul 16, 2008 8.011 8.224 7.995 8.189 432,300 +0.18(+2.26%)
Jul 15, 2008 8.023 8.116 7.856 8.008 361,748 -0.02(-0.20%)
Jul 14, 2008 8.104 8.168 8.024 8.024 113,290 -0.09(-1.08%)
Jul 11, 2008 8.098 8.181 8.023 8.111 151,545 -0.08(-1.01%)
Jul 10, 2008 8.076 8.225 8.031 8.195 375,068 +0.08(+1.02%)
Jul 09, 2008 8.266 8.320 8.111 8.111 311,304 -0.24(-2.90%)
Jul 08, 2008 8.265 8.355 8.200 8.354 170,796 +0.09(+1.08%)
Jul 07, 2008 8.259 8.393 8.171 8.265 259,166 +0.02(+0.25%)
Jul 04, 2008 8.211 8.287 8.132 8.244 218,498 +0.00(+0.00%)
Jul 03, 2008 8.211 8.287 8.132 8.244 218,498 +0.05(+0.61%)
Jul 02, 2008 8.354 8.421 8.195 8.195 161,739 -0.15(-1.77%)
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.