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, 2011 8.154 8.216 8.044 8.064 452,506 -0.22(-2.60%)
Sep 29, 2011 8.404 8.445 8.162 8.280 155,821 +0.01(+0.12%)
Sep 28, 2011 8.440 8.482 8.268 8.269 392,985 -0.12(-1.44%)
Sep 27, 2011 8.449 8.530 8.353 8.390 823,913 +0.13(+1.63%)
Sep 26, 2011 8.221 8.263 8.069 8.256 501,598 +0.09(+1.12%)
Sep 23, 2011 8.033 8.207 8.005 8.165 1,271,825 +0.06(+0.69%)
Sep 22, 2011 8.126 8.228 7.992 8.108 283,572 -0.28(-3.34%)
Sep 21, 2011 8.535 8.610 8.389 8.389 374,843 -0.13(-1.54%)
Sep 20, 2011 8.547 8.656 8.508 8.520 670,688 -0.01(-0.10%)
Sep 19, 2011 8.418 8.553 8.358 8.529 255,183 -0.01(-0.12%)
Sep 16, 2011 8.513 8.571 8.504 8.539 203,740 +0.05(+0.54%)
Sep 15, 2011 8.408 8.508 8.356 8.494 708,821 +0.18(+2.18%)
Sep 14, 2011 8.244 8.420 8.195 8.312 411,560 +0.09(+1.08%)
Sep 13, 2011 8.144 8.246 8.122 8.224 146,536 +0.09(+1.13%)
Sep 12, 2011 7.940 8.132 7.940 8.132 581,179 +0.08(+0.93%)
Sep 09, 2011 8.159 8.218 8.015 8.057 540,633 -0.20(-2.47%)
Sep 08, 2011 8.252 8.380 8.233 8.260 1,176,034 -0.04(-0.50%)
Sep 07, 2011 8.193 8.315 8.193 8.302 180,692 +0.23(+2.85%)
Sep 06, 2011 7.900 8.075 7.883 8.072 530,596 -0.08(-0.92%)
Sep 02, 2011 8.197 8.255 8.119 8.147 130,983 -0.20(-2.35%)
Sep 01, 2011 8.432 8.513 8.343 8.343 253,930 -0.07(-0.84%)
Aug 31, 2011 8.458 8.505 8.366 8.414 272,607 +0.01(+0.18%)
Aug 30, 2011 8.350 8.442 8.287 8.399 157,745 +0.03(+0.41%)
Aug 29, 2011 8.249 8.376 8.207 8.365 269,272 +0.22(+2.72%)
Aug 26, 2011 7.948 8.172 7.934 8.144 73,725 +0.18(+2.22%)
Aug 25, 2011 8.073 8.116 7.951 7.967 165,186 -0.13(-1.58%)
Aug 24, 2011 8.027 8.116 7.967 8.095 173,312 +0.05(+0.60%)
Aug 23, 2011 7.834 8.059 7.828 8.047 398,250 +0.28(+3.62%)
Aug 22, 2011 7.887 7.887 7.734 7.766 168,405 +0.06(+0.77%)
Aug 19, 2011 7.788 7.942 7.697 7.707 477,845 -0.17(-2.17%)
Aug 18, 2011 8.070 8.070 7.821 7.878 518,384 -0.47(-5.67%)
Aug 17, 2011 8.418 8.455 8.303 8.352 135,795 -0.05(-0.54%)
Aug 16, 2011 8.424 8.464 8.323 8.398 214,881 -0.09(-1.05%)
Aug 15, 2011 8.414 8.487 8.379 8.487 371,908 +0.16(+1.87%)
Aug 12, 2011 8.370 8.370 8.265 8.331 145,533 +0.06(+0.75%)
Aug 11, 2011 8.055 8.352 8.032 8.269 553,400 +0.30(+3.78%)
Aug 10, 2011 8.119 8.162 7.967 7.968 1,313,259 -0.28(-3.42%)
Aug 09, 2011 8.334 8.250 7.799 8.250 896,758 +0.36(+4.56%)
Aug 08, 2011 8.141 8.243 7.890 7.890 1,367,921 -0.52(-6.23%)
Aug 05, 2011 8.522 8.542 8.141 8.414 1,382,722 -0.05(-0.56%)
Aug 04, 2011 8.708 8.741 8.452 8.461 3,040,200 -0.40(-4.50%)
Aug 03, 2011 8.829 8.871 8.662 8.860 3,501,672 +0.07(+0.80%)
Aug 02, 2011 8.947 8.981 8.784 8.789 212,123 -0.20(-2.22%)
Aug 01, 2011 9.147 9.157 8.883 8.989 620,268 -0.03(-0.28%)
Jul 29, 2011 8.989 9.117 8.952 9.014 529,247 -0.06(-0.72%)
Jul 28, 2011 9.085 9.196 9.054 9.079 171,665 -0.02(-0.21%)
Jul 27, 2011 9.280 9.280 9.080 9.099 225,650 -0.26(-2.81%)
Jul 26, 2011 9.320 9.399 9.316 9.361 157,779 +0.06(+0.62%)
Jul 25, 2011 9.274 9.360 9.251 9.304 152,683 -0.02(-0.22%)
Jul 22, 2011 9.333 9.358 9.324 9.324 323,623 +0.06(+0.70%)
Jul 21, 2011 9.205 9.278 9.124 9.259 215,566 +0.06(+0.66%)
Jul 20, 2011 9.289 9.293 9.181 9.199 133,809 -0.00(-0.02%)
Jul 19, 2011 9.028 9.200 9.028 9.200 168,276 +0.22(+2.50%)
Jul 18, 2011 8.966 9.004 8.893 8.976 185,659 -0.06(-0.69%)
Jul 15, 2011 9.022 9.053 8.961 9.038 210,354 +0.11(+1.27%)
Jul 14, 2011 9.034 9.066 8.891 8.924 141,162 -0.08(-0.90%)
Jul 13, 2011 9.050 9.118 8.989 9.006 292,246 +0.02(+0.22%)
Jul 12, 2011 9.031 9.067 8.986 8.986 128,611 -0.09(-1.04%)
Jul 11, 2011 9.118 9.190 9.052 9.081 257,792 -0.17(-1.79%)
Jul 08, 2011 9.197 9.261 9.168 9.246 351,835 -0.08(-0.87%)
Jul 07, 2011 9.265 9.351 9.265 9.327 168,222 +0.15(+1.66%)
Jul 06, 2011 9.165 9.196 9.120 9.175 167,531 +0.01(+0.13%)
Jul 05, 2011 9.102 9.171 9.102 9.164 227,886 +0.02(+0.19%)
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.