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: 4:10 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, 2010 8.184 8.232 8.079 8.134 269,056 -0.03(-0.37%)
Sep 29, 2010 8.127 8.196 8.127 8.165 246,741 +0.01(+0.18%)
Sep 28, 2010 8.159 8.160 8.030 8.151 629,125 +0.01(+0.13%)
Sep 27, 2010 8.159 8.196 8.117 8.140 454,250 -0.01(-0.09%)
Sep 24, 2010 8.089 8.156 8.071 8.148 125,293 +0.17(+2.13%)
Sep 23, 2010 7.950 8.057 7.940 7.978 351,401 -0.03(-0.42%)
Sep 22, 2010 8.025 8.045 7.962 8.011 218,901 -0.03(-0.33%)
Sep 21, 2010 8.074 8.110 8.020 8.038 227,535 -0.01(-0.18%)
Sep 20, 2010 7.979 8.070 7.960 8.052 211,955 +0.12(+1.51%)
Sep 17, 2010 7.932 7.982 7.927 7.932 191,232 +0.05(+0.61%)
Sep 15, 2010 7.828 7.899 7.817 7.884 158,188 +0.03(+0.35%)
Sep 14, 2010 7.804 7.906 7.786 7.856 575,576 +0.03(+0.43%)
Sep 13, 2010 7.739 7.837 7.720 7.823 442,748 +0.17(+2.18%)
Sep 10, 2010 7.638 7.664 7.612 7.656 134,070 +0.02(+0.21%)
Sep 09, 2010 7.717 7.717 7.619 7.640 267,014 +0.03(+0.44%)
Sep 08, 2010 7.584 7.647 7.584 7.606 385,525 +0.03(+0.37%)
Sep 07, 2010 7.631 7.660 7.578 7.578 278,994 -0.07(-0.92%)
Sep 03, 2010 7.625 7.662 7.591 7.648 218,819 +0.12(+1.63%)
Sep 02, 2010 7.470 7.532 7.470 7.525 330,951 +0.05(+0.63%)
Sep 01, 2010 7.363 7.503 7.363 7.479 169,430 +0.20(+2.80%)
Aug 31, 2010 7.312 7.347 7.252 7.275 284,711 -0.06(-0.80%)
Aug 30, 2010 7.398 7.446 7.334 7.334 302,988 -0.09(-1.18%)
Aug 27, 2010 7.421 7.438 7.274 7.421 269,063 +0.09(+1.18%)
Aug 26, 2010 7.452 7.452 7.331 7.335 236,189 -0.07(-0.89%)
Aug 25, 2010 7.337 7.426 7.316 7.401 1,126,536 +0.02(+0.34%)
Aug 24, 2010 7.429 7.448 7.367 7.376 288,126 -0.12(-1.66%)
Aug 23, 2010 7.604 7.619 7.500 7.500 182,127 -0.08(-1.00%)
Aug 20, 2010 7.569 7.596 7.532 7.577 144,479 -0.02(-0.23%)
Aug 19, 2010 7.643 7.689 7.565 7.594 207,078 -0.08(-0.99%)
Aug 18, 2010 7.615 7.704 7.615 7.670 112,370 +0.04(+0.54%)
Aug 17, 2010 7.616 7.692 7.608 7.629 251,564 +0.07(+0.99%)
Aug 16, 2010 7.512 7.584 7.512 7.555 202,693 +0.03(+0.35%)
Aug 13, 2010 7.528 7.588 7.528 7.528 171,097 -0.04(-0.54%)
Aug 12, 2010 7.541 7.587 7.495 7.569 530,203 -0.10(-1.30%)
Aug 11, 2010 7.746 7.746 7.644 7.669 320,337 -0.23(-2.93%)
Aug 10, 2010 7.915 7.945 7.858 7.900 216,654 -0.09(-1.17%)
Aug 09, 2010 7.989 8.023 7.960 7.994 130,143 +0.01(+0.15%)
Aug 06, 2010 7.982 7.983 7.883 7.982 233,402 -0.01(-0.11%)
Aug 05, 2010 7.972 8.000 7.940 7.991 373,483 -0.02(-0.26%)
Aug 04, 2010 7.995 8.023 7.946 8.011 214,018 +0.02(+0.24%)
Aug 03, 2010 8.035 8.035 7.972 7.992 3,005,565 -0.06(-0.73%)
Aug 02, 2010 7.975 8.073 7.943 8.051 3,581,579 +0.17(+2.16%)
Jul 30, 2010 7.881 7.900 7.780 7.881 559,381 -0.02(-0.28%)
Jul 29, 2010 8.010 8.014 7.839 7.903 199,463 -0.04(-0.52%)
Jul 28, 2010 7.970 8.022 7.927 7.944 222,385 -0.05(-0.62%)
Jul 27, 2010 8.028 8.028 7.969 7.994 376,960 -0.01(-0.15%)
Jul 26, 2010 7.960 8.006 7.915 8.006 124,057 +0.07(+0.87%)
Jul 23, 2010 7.852 7.950 7.852 7.937 104,529 +0.04(+0.52%)
Jul 22, 2010 7.801 7.916 7.801 7.896 223,464 +0.21(+2.68%)
Jul 21, 2010 7.858 7.858 7.678 7.689 182,954 -0.11(-1.43%)
Jul 20, 2010 7.631 7.801 7.578 7.801 278,645 +0.05(+0.68%)
Jul 19, 2010 7.713 7.765 7.661 7.748 202,693 +0.09(+1.22%)
Jul 16, 2010 7.654 7.830 7.650 7.654 616,960 -0.26(-3.26%)
Jul 15, 2010 7.893 7.921 7.792 7.912 897,669 +0.02(+0.30%)
Jul 14, 2010 7.850 7.943 7.842 7.888 1,577,543 +0.06(+0.79%)
Jul 13, 2010 7.774 7.849 7.744 7.827 367,848 +0.11(+1.37%)
Jul 12, 2010 7.659 7.736 7.657 7.722 112,527 +0.04(+0.55%)
Jul 09, 2010 7.679 7.679 7.602 7.679 86,074 +0.06(+0.79%)
Jul 08, 2010 7.631 7.650 7.549 7.619 441,819 +0.04(+0.48%)
Jul 07, 2010 7.385 7.593 7.373 7.582 187,995 +0.25(+3.35%)
Jul 06, 2010 7.445 7.461 7.288 7.337 419,232 +0.06(+0.80%)
Jul 02, 2010 7.278 7.320 7.209 7.278 212,542 +0.00(+0.06%)
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.