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

Global Tech Ishares ETF (NY: IXN )

82.49 +2.16 (+2.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Feb 26, 2010 7.847 7.864 7.794 7.862 184,583 +0.03(+0.41%)
Feb 25, 2010 7.728 7.830 7.683 7.830 397,555 -0.03(-0.43%)
Feb 24, 2010 7.810 7.882 7.799 7.864 151,881 +0.07(+0.84%)
Feb 23, 2010 7.926 7.926 7.750 7.798 1,043,541 -0.10(-1.31%)
Feb 22, 2010 7.915 7.928 7.884 7.901 266,570 +0.01(+0.13%)
Feb 19, 2010 7.869 7.929 7.846 7.891 1,314,732 -0.06(-0.70%)
Feb 18, 2010 7.850 7.954 7.850 7.947 241,931 +0.07(+0.93%)
Feb 17, 2010 7.903 7.903 7.858 7.874 286,472 +0.03(+0.37%)
Feb 16, 2010 7.756 7.847 7.756 7.845 774,681 +0.12(+1.57%)
Feb 12, 2010 7.608 7.723 7.723 7.723 739,730 -0.02(-0.28%)
Feb 11, 2010 7.677 7.751 7.611 7.745 730,091 +0.10(+1.36%)
Feb 10, 2010 7.677 7.696 7.604 7.642 1,286,185 -0.03(-0.41%)
Feb 09, 2010 7.674 7.737 7.597 7.673 1,380,547 +0.10(+1.34%)
Feb 08, 2010 7.639 7.662 7.572 7.572 384,975 -0.03(-0.36%)
Feb 05, 2010 7.554 7.617 7.467 7.600 594,163 +0.03(+0.37%)
Feb 04, 2010 7.732 7.757 7.572 7.572 496,394 -0.23(-2.90%)
Feb 03, 2010 7.782 7.826 7.757 7.798 509,331 +0.02(+0.28%)
Feb 02, 2010 7.731 7.802 7.686 7.776 649,311 +0.08(+1.06%)
Feb 01, 2010 7.677 7.707 7.653 7.694 2,832,963 +0.06(+0.78%)
Jan 29, 2010 7.847 7.852 7.585 7.635 857,395 -0.17(-2.17%)
Jan 28, 2010 7.971 8.006 7.735 7.804 983,273 -0.14(-1.78%)
Jan 27, 2010 7.884 7.959 7.830 7.945 419,254 +0.05(+0.61%)
Jan 26, 2010 7.954 8.001 7.864 7.897 443,029 -0.04(-0.51%)
Jan 25, 2010 7.971 7.987 7.894 7.937 278,636 +0.08(+1.00%)
Jan 22, 2010 8.130 8.130 7.845 7.859 607,114 -0.30(-3.68%)
Jan 21, 2010 8.291 8.305 8.123 8.160 505,512 -0.07(-0.90%)
Jan 20, 2010 8.307 8.307 8.144 8.234 567,447 -0.13(-1.55%)
Jan 19, 2010 8.281 8.367 8.237 8.364 588,953 +0.09(+1.06%)
Jan 15, 2010 8.373 8.276 8.276 8.276 259,145 -0.07(-0.80%)
Jan 14, 2010 8.319 8.386 8.317 8.343 560,413 +0.04(+0.51%)
Jan 13, 2010 8.240 8.314 8.179 8.301 326,866 +0.11(+1.28%)
Jan 12, 2010 8.272 8.287 8.171 8.196 707,721 -0.11(-1.33%)
Jan 11, 2010 8.386 8.386 8.252 8.306 430,881 -0.03(-0.32%)
Jan 08, 2010 8.260 8.333 8.252 8.333 484,342 +0.07(+0.81%)
Jan 07, 2010 8.310 8.310 8.231 8.266 390,974 -0.02(-0.26%)
Jan 06, 2010 8.359 8.362 8.288 8.288 427,042 -0.06(-0.72%)
Jan 05, 2010 8.371 8.371 8.294 8.348 449,693 +0.01(+0.18%)
Jan 04, 2010 8.289 8.357 8.279 8.333 840,640 +0.16(+2.00%)
Dec 31, 2009 8.246 8.170 8.170 8.170 198,129 -0.09(-1.04%)
Dec 30, 2009 8.187 8.256 8.187 8.256 148,213 +0.03(+0.41%)
Dec 29, 2009 8.222 8.240 8.206 8.222 278,842 -0.01(-0.11%)
Dec 28, 2009 8.256 8.256 8.189 8.231 263,163 +0.01(+0.16%)
Dec 24, 2009 8.104 8.219 8.104 8.218 1,270,232 +0.08(+0.99%)
Dec 23, 2009 8.135 8.139 8.103 8.138 300,705 +0.03(+0.41%)
Dec 22, 2009 8.087 8.107 8.068 8.104 292,108 +0.06(+0.76%)
Dec 21, 2009 8.031 8.075 8.008 8.043 602,781 +0.05(+0.64%)
Dec 18, 2009 7.922 7.995 7.922 7.992 271,061 +0.14(+1.75%)
Dec 17, 2009 7.944 7.944 7.855 7.855 442,995 -0.13(-1.64%)
Dec 16, 2009 7.967 8.023 7.967 7.986 503,894 +0.05(+0.62%)
Dec 15, 2009 7.970 7.996 7.921 7.936 964,625 -0.04(-0.46%)
Dec 14, 2009 7.983 7.995 7.973 7.973 224,058 +0.05(+0.63%)
Dec 11, 2009 7.964 7.982 7.893 7.923 178,077 -0.02(-0.29%)
Dec 10, 2009 7.915 7.973 7.915 7.947 302,528 +0.05(+0.61%)
Dec 09, 2009 7.868 7.907 7.804 7.899 426,335 +0.06(+0.70%)
Dec 08, 2009 7.877 7.885 7.818 7.843 368,425 -0.06(-0.73%)
Dec 07, 2009 7.925 7.950 7.882 7.901 261,949 -0.01(-0.07%)
Dec 04, 2009 7.920 7.990 7.835 7.907 181,676 +0.05(+0.69%)
Dec 03, 2009 7.894 7.935 7.840 7.853 362,152 +0.01(+0.09%)
Dec 02, 2009 7.885 7.921 7.843 7.846 180,353 -0.04(-0.46%)
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.