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 (%)
Jun 30, 2010 7.395 7.428 7.262 7.281 632,704 -0.10(-1.34%)
Jun 29, 2010 7.584 7.584 7.331 7.380 1,291,657 -0.32(-4.16%)
Jun 25, 2010 7.700 7.754 7.648 7.700 382,137 -0.04(-0.49%)
Jun 24, 2010 7.814 7.856 7.727 7.738 632,717 -0.12(-1.47%)
Jun 23, 2010 7.865 7.924 7.801 7.853 589,011 -0.04(-0.50%)
Jun 22, 2010 8.003 8.038 7.884 7.893 246,304 -0.09(-1.18%)
Jun 21, 2010 8.121 8.121 7.953 7.987 137,219 -0.04(-0.46%)
Jun 18, 2010 8.023 8.045 7.994 8.023 156,111 +0.00(+0.00%)
Jun 17, 2010 8.010 8.030 7.938 8.023 233,231 +0.04(+0.44%)
Jun 16, 2010 7.931 8.016 7.909 7.988 474,414 +0.03(+0.42%)
Jun 15, 2010 7.810 7.970 7.792 7.955 194,856 +0.23(+3.04%)
Jun 14, 2010 7.797 7.842 7.717 7.720 1,254,053 -0.02(-0.26%)
Jun 11, 2010 7.632 7.740 7.585 7.740 151,649 +0.08(+1.00%)
Jun 10, 2010 7.574 7.672 7.558 7.663 166,454 +0.19(+2.61%)
Jun 09, 2010 7.572 7.634 7.441 7.469 318,638 -0.07(-0.93%)
Jun 08, 2010 7.534 7.539 7.413 7.539 250,215 +0.05(+0.64%)
Jun 07, 2010 7.648 7.674 7.486 7.491 286,575 -0.17(-2.17%)
Jun 04, 2010 7.657 7.831 7.616 7.657 173,959 -0.26(-3.32%)
Jun 03, 2010 7.874 7.924 7.839 7.920 194,390 +0.09(+1.21%)
Jun 02, 2010 7.692 7.838 7.655 7.825 301,544 +0.15(+1.96%)
Jun 01, 2010 7.664 7.823 7.664 7.674 1,188,057 -0.08(-1.05%)
May 28, 2010 7.756 7.829 7.695 7.756 263,491 -0.08(-0.97%)
May 27, 2010 7.692 7.832 7.688 7.832 240,757 +0.29(+3.83%)
May 26, 2010 7.676 7.741 7.529 7.543 466,710 -0.05(-0.60%)
May 25, 2010 7.432 7.604 7.355 7.588 1,576,454 -0.06(-0.77%)
May 24, 2010 7.695 7.749 7.647 7.647 268,296 -0.05(-0.64%)
May 21, 2010 7.496 7.745 7.477 7.696 1,041,232 +0.08(+1.01%)
May 20, 2010 7.610 7.763 7.584 7.619 1,234,526 -0.29(-3.65%)
May 19, 2010 7.915 7.998 7.841 7.908 775,033 -0.07(-0.91%)
May 18, 2010 8.152 8.166 7.934 7.981 254,478 -0.11(-1.37%)
May 17, 2010 8.100 8.144 7.946 8.092 484,880 -0.01(-0.09%)
May 14, 2010 8.099 8.220 8.004 8.099 419,418 -0.16(-1.91%)
May 13, 2010 8.362 8.413 8.257 8.257 375,169 -0.11(-1.36%)
May 12, 2010 8.160 8.382 8.160 8.370 257,316 +0.15(+1.86%)
May 11, 2010 8.303 8.332 8.204 8.217 384,079 -0.08(-0.95%)
May 10, 2010 8.254 8.297 8.226 8.296 778,206 +0.42(+5.32%)
May 07, 2010 7.944 8.130 7.733 7.877 1,760,475 -0.15(-1.85%)
May 06, 2010 8.311 8.607 7.879 8.026 1,172,149 -0.30(-3.66%)
May 05, 2010 8.312 8.386 8.290 8.331 681,690 -0.07(-0.83%)
May 04, 2010 8.540 8.543 8.340 8.401 883,208 -0.26(-3.02%)
May 03, 2010 8.588 8.693 8.588 8.662 687,481 +0.08(+0.95%)
Apr 30, 2010 8.751 8.751 8.567 8.581 217,282 -0.15(-1.68%)
Apr 29, 2010 8.694 8.731 8.653 8.727 285,677 +0.09(+1.02%)
Apr 28, 2010 8.680 8.686 8.559 8.639 335,259 +0.01(+0.08%)
Apr 27, 2010 8.795 8.799 8.608 8.632 394,442 -0.20(-2.23%)
Apr 26, 2010 8.845 8.859 8.805 8.829 304,512 +0.00(+0.05%)
Apr 23, 2010 8.783 8.824 8.744 8.824 1,080,361 +0.05(+0.53%)
Apr 22, 2010 8.671 8.780 8.608 8.777 305,986 -0.01(-0.08%)
Apr 21, 2010 8.810 8.814 8.731 8.785 320,365 +0.05(+0.61%)
Apr 20, 2010 8.754 8.754 8.686 8.732 530,869 +0.05(+0.53%)
Apr 19, 2010 8.672 8.694 8.591 8.686 423,688 -0.01(-0.10%)
Apr 16, 2010 8.799 8.804 8.636 8.694 584,453 -0.14(-1.59%)
Apr 15, 2010 8.804 8.843 8.788 8.834 461,343 +0.04(+0.41%)
Apr 14, 2010 8.758 8.799 8.725 8.798 464,421 +0.18(+2.07%)
Apr 13, 2010 8.620 8.645 8.559 8.620 1,025,153 -0.00(-0.02%)
Apr 12, 2010 8.623 8.632 8.594 8.621 900,871 +0.02(+0.28%)
Apr 09, 2010 8.564 8.605 8.524 8.597 910,919 +0.05(+0.60%)
Apr 08, 2010 8.509 8.554 8.467 8.545 457,251 -0.01(-0.09%)
Apr 07, 2010 8.576 8.597 8.513 8.553 380,076 -0.04(-0.51%)
Apr 06, 2010 8.575 8.608 8.531 8.597 397,526 +0.01(+0.14%)
Apr 05, 2010 8.550 8.586 8.529 8.585 173,678 +0.09(+1.06%)
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.