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

Global Tech Ishares ETF (NY: IXN )

82.70 +2.37 (+2.95%)
Streaming Delayed Price Updated: 1:06 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 (%)
Jul 31, 2009 7.144 7.182 7.109 7.136 160,752 +0.02(+0.31%)
Jul 30, 2009 7.155 7.220 7.114 7.114 561,989 +0.06(+0.81%)
Jul 29, 2009 7.058 7.058 6.993 7.057 274,358 -0.02(-0.29%)
Jul 28, 2009 7.026 7.082 6.964 7.077 259,536 +0.02(+0.27%)
Jul 27, 2009 7.055 7.070 6.971 7.058 336,896 -0.00(-0.02%)
Jul 24, 2009 6.968 7.067 6.955 7.060 5,930 -0.05(-0.66%)
Jul 23, 2009 6.985 7.136 6.964 7.106 881,116 +0.13(+1.92%)
Jul 22, 2009 6.942 7.011 6.920 6.972 3,105,430 +0.04(+0.57%)
Jul 21, 2009 6.969 6.969 6.842 6.933 183,397 +0.03(+0.47%)
Jul 20, 2009 6.892 6.914 6.834 6.901 447,821 +0.06(+0.92%)
Jul 17, 2009 6.815 6.838 6.745 6.838 578,381 +0.04(+0.56%)
Jul 16, 2009 6.683 6.810 6.659 6.800 383,378 +0.08(+1.22%)
Jul 15, 2009 6.622 6.718 6.593 6.718 440,561 +0.27(+4.16%)
Jul 14, 2009 6.514 6.514 6.394 6.450 215,790 +0.01(+0.20%)
Jul 13, 2009 6.325 6.441 6.291 6.437 187,325 +0.10(+1.52%)
Jul 10, 2009 6.268 6.342 6.267 6.341 111,583 +0.02(+0.39%)
Jul 09, 2009 6.348 6.352 6.275 6.316 298,984 +0.07(+1.05%)
Jul 08, 2009 6.260 6.283 6.177 6.250 315,211 -0.01(-0.12%)
Jul 07, 2009 6.408 6.408 6.258 6.258 209,476 -0.16(-2.52%)
Jul 06, 2009 6.365 6.433 6.344 6.419 248,156 +0.00(+0.07%)
Jul 02, 2009 6.516 6.516 6.402 6.415 253,729 -0.15(-2.24%)
Jul 01, 2009 6.548 6.638 6.548 6.562 282,585 +0.04(+0.61%)
Jun 30, 2009 6.543 6.600 6.475 6.523 74,281 -0.04(-0.56%)
Jun 29, 2009 6.557 6.584 6.515 6.559 121,469 +0.03(+0.49%)
Jun 26, 2009 6.508 6.539 6.495 6.527 102,568 -0.00(-0.02%)
Jun 25, 2009 6.471 6.529 6.466 6.529 242,068 +0.12(+1.80%)
Jun 24, 2009 6.390 6.471 6.384 6.414 409,813 +0.12(+1.90%)
Jun 23, 2009 6.288 6.361 6.255 6.294 364,353 -0.01(-0.12%)
Jun 22, 2009 6.463 6.463 6.294 6.301 285,848 -0.22(-3.44%)
Jun 19, 2009 6.532 6.549 6.481 6.526 215,255 +0.08(+1.18%)
Jun 18, 2009 6.491 6.502 6.446 6.450 110,246 -0.02(-0.34%)
Jun 17, 2009 6.443 6.538 6.402 6.472 208,838 +0.04(+0.61%)
Jun 16, 2009 6.543 6.562 6.433 6.433 135,064 -0.06(-0.92%)
Jun 15, 2009 6.592 6.592 6.459 6.492 364,518 -0.17(-2.50%)
Jun 12, 2009 6.678 6.678 6.586 6.659 169,486 -0.05(-0.76%)
Jun 11, 2009 6.689 6.771 6.682 6.710 955,452 +0.05(+0.68%)
Jun 10, 2009 6.714 6.805 6.577 6.665 206,829 +0.01(+0.09%)
Jun 09, 2009 6.646 6.695 6.611 6.659 82,679 +0.06(+0.93%)
Jun 08, 2009 6.513 6.628 6.492 6.597 138,355 +0.00(+0.00%)
Jun 05, 2009 6.665 6.676 6.564 6.597 508,721 +0.00(+0.04%)
Jun 04, 2009 6.552 6.596 6.527 6.595 673,031 +0.08(+1.30%)
Jun 03, 2009 6.561 6.564 6.434 6.510 376,015 -0.08(-1.28%)
Jun 02, 2009 6.565 6.647 6.561 6.595 967,415 -0.03(-0.51%)
Jun 01, 2009 6.513 6.657 6.513 6.628 199,782 +0.22(+3.39%)
May 29, 2009 6.365 6.411 6.312 6.411 539,098 +0.08(+1.20%)
May 28, 2009 6.330 6.365 6.237 6.335 176,465 +0.09(+1.41%)
May 27, 2009 6.309 6.383 6.230 6.247 167,896 -0.06(-0.96%)
May 26, 2009 6.094 6.311 6.094 6.307 206,610 +0.15(+2.51%)
May 22, 2009 6.198 6.199 6.098 6.153 135,989 -0.00(-0.05%)
May 21, 2009 6.183 6.201 6.091 6.155 237,502 -0.10(-1.59%)
May 20, 2009 6.330 6.379 6.231 6.255 283,586 -0.04(-0.67%)
May 19, 2009 6.215 6.357 6.215 6.297 208,646 +0.05(+0.77%)
May 18, 2009 6.142 6.268 6.118 6.249 164,427 +0.16(+2.59%)
May 15, 2009 6.096 6.155 6.062 6.091 1,172,161 -0.00(-0.07%)
May 14, 2009 6.026 6.129 6.026 6.096 209,085 +0.07(+1.17%)
May 13, 2009 6.074 6.081 5.988 6.025 230,139 -0.12(-1.88%)
May 12, 2009 6.202 6.249 6.094 6.141 843,286 -0.06(-0.94%)
May 11, 2009 6.131 6.246 6.094 6.199 253,640 -0.02(-0.31%)
May 08, 2009 6.256 6.256 6.115 6.218 440,225 +0.03(+0.52%)
May 07, 2009 6.421 6.421 6.119 6.186 413,790 -0.20(-3.06%)
May 06, 2009 6.376 6.402 6.291 6.382 319,702 +0.01(+0.18%)
May 05, 2009 6.383 6.383 6.295 6.370 453,196 -0.04(-0.55%)
May 04, 2009 6.323 6.405 6.276 6.405 394,696 +0.15(+2.45%)
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.