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 6.894 7.142 6.873 7.103 328,919 +0.22(+3.22%)
Sep 29, 2008 7.434 7.434 6.809 6.881 963,995 -0.63(-8.45%)
Sep 26, 2008 7.492 7.517 7.350 7.515 0 -0.02(-0.29%)
Sep 25, 2008 7.428 7.621 7.428 7.537 262,011 +0.14(+1.95%)
Sep 24, 2008 7.399 7.480 7.370 7.393 187,365 -0.00(-0.06%)
Sep 23, 2008 7.470 7.588 7.335 7.397 2,326,910 -0.04(-0.59%)
Sep 22, 2008 7.619 7.637 7.441 7.441 417,999 -0.23(-2.95%)
Sep 19, 2008 7.253 7.735 7.003 7.667 0 +0.27(+3.60%)
Sep 18, 2008 7.075 7.460 7.061 7.400 556,160 +0.30(+4.15%)
Sep 17, 2008 7.473 7.529 7.105 7.105 243,389 -0.39(-5.22%)
Sep 16, 2008 7.371 7.511 7.253 7.496 265,479 +0.05(+0.65%)
Sep 15, 2008 7.637 7.637 7.442 7.448 157,605 -0.25(-3.20%)
Sep 12, 2008 7.664 7.718 7.559 7.695 205,857 +0.01(+0.11%)
Sep 11, 2008 7.564 7.686 7.467 7.686 220,236 +0.08(+1.07%)
Sep 10, 2008 7.588 7.680 7.588 7.604 217,310 +0.02(+0.25%)
Sep 09, 2008 7.768 7.768 7.550 7.585 187,797 -0.14(-1.81%)
Sep 08, 2008 7.702 7.817 7.634 7.726 202,238 +0.04(+0.51%)
Sep 05, 2008 7.658 7.718 7.581 7.686 0 -0.01(-0.19%)
Sep 04, 2008 7.988 7.988 7.701 7.701 1,305,204 -0.29(-3.60%)
Sep 03, 2008 8.109 8.127 7.974 7.988 603,884 -0.16(-1.92%)
Sep 02, 2008 8.302 8.388 8.109 8.144 3,943,843 -0.15(-1.81%)
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%)
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.