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: 6:30 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 (%)
Aug 29, 2008 8.392 8.392 8.239 8.295 411,310 -0.12(-1.47%)
Aug 28, 2008 8.435 8.475 8.356 8.419 113,343 +0.01(+0.14%)
Aug 27, 2008 8.435 8.450 8.302 8.406 180,819 +0.08(+0.90%)
Aug 26, 2008 8.395 8.398 8.295 8.331 118,154 -0.03(-0.35%)
Aug 25, 2008 8.429 8.477 8.350 8.360 84,769 -0.13(-1.56%)
Aug 22, 2008 8.367 8.510 8.367 8.493 165,350 +0.10(+1.22%)
Aug 21, 2008 8.372 8.416 8.302 8.391 223,327 +0.02(+0.21%)
Aug 20, 2008 8.404 8.459 8.373 8.373 178,729 -0.02(-0.24%)
Aug 19, 2008 8.405 8.440 8.341 8.394 2,576,179 -0.10(-1.20%)
Aug 18, 2008 8.597 8.620 8.430 8.496 2,499,491 -0.11(-1.32%)
Aug 15, 2008 8.655 8.664 8.538 8.610 0 -0.01(-0.08%)
Aug 14, 2008 8.591 8.683 8.535 8.617 376,553 +0.06(+0.73%)
Aug 13, 2008 8.658 8.658 8.534 8.555 354,957 -0.10(-1.21%)
Aug 12, 2008 8.683 8.693 8.609 8.659 259,948 +0.00(+0.03%)
Aug 11, 2008 8.583 8.738 8.576 8.656 242,484 +0.08(+0.94%)
Aug 08, 2008 8.451 8.614 8.449 8.576 191,464 +0.12(+1.41%)
Aug 07, 2008 8.421 8.519 8.419 8.456 84,186 -0.06(-0.69%)
Aug 06, 2008 8.373 8.531 8.341 8.515 1,054,865 +0.18(+2.12%)
Aug 05, 2008 8.217 8.378 8.201 8.338 184,863 +0.18(+2.18%)
Aug 04, 2008 8.124 8.236 8.106 8.160 10,825,061 -0.04(-0.45%)
Aug 01, 2008 8.257 8.257 8.103 8.196 46,983 +0.00(+0.03%)
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%)
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.