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: 8:00 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 (%)
Jan 29, 2010 7.847 7.852 7.585 7.635 857,395 -0.17(-2.17%)
Jan 28, 2010 7.971 8.006 7.735 7.804 983,273 -0.14(-1.78%)
Jan 27, 2010 7.884 7.959 7.830 7.945 419,254 +0.05(+0.61%)
Jan 26, 2010 7.954 8.001 7.864 7.897 443,029 -0.04(-0.51%)
Jan 25, 2010 7.971 7.987 7.894 7.937 278,636 +0.08(+1.00%)
Jan 22, 2010 8.130 8.130 7.845 7.859 607,114 -0.30(-3.68%)
Jan 21, 2010 8.291 8.305 8.123 8.160 505,512 -0.07(-0.90%)
Jan 20, 2010 8.307 8.307 8.144 8.234 567,447 -0.13(-1.55%)
Jan 19, 2010 8.281 8.367 8.237 8.364 588,953 +0.09(+1.06%)
Jan 15, 2010 8.373 8.276 8.276 8.276 259,145 -0.07(-0.80%)
Jan 14, 2010 8.319 8.386 8.317 8.343 560,413 +0.04(+0.51%)
Jan 13, 2010 8.240 8.314 8.179 8.301 326,866 +0.11(+1.28%)
Jan 12, 2010 8.272 8.287 8.171 8.196 707,721 -0.11(-1.33%)
Jan 11, 2010 8.386 8.386 8.252 8.306 430,881 -0.03(-0.32%)
Jan 08, 2010 8.260 8.333 8.252 8.333 484,342 +0.07(+0.81%)
Jan 07, 2010 8.310 8.310 8.231 8.266 390,974 -0.02(-0.26%)
Jan 06, 2010 8.359 8.362 8.288 8.288 427,042 -0.06(-0.72%)
Jan 05, 2010 8.371 8.371 8.294 8.348 449,693 +0.01(+0.18%)
Jan 04, 2010 8.289 8.357 8.279 8.333 840,640 +0.16(+2.00%)
Dec 31, 2009 8.246 8.170 8.170 8.170 198,129 -0.09(-1.04%)
Dec 30, 2009 8.187 8.256 8.187 8.256 148,213 +0.03(+0.41%)
Dec 29, 2009 8.222 8.240 8.206 8.222 278,842 -0.01(-0.11%)
Dec 28, 2009 8.256 8.256 8.189 8.231 263,163 +0.01(+0.16%)
Dec 24, 2009 8.104 8.219 8.104 8.218 1,270,232 +0.08(+0.99%)
Dec 23, 2009 8.135 8.139 8.103 8.138 300,705 +0.03(+0.41%)
Dec 22, 2009 8.087 8.107 8.068 8.104 292,108 +0.06(+0.76%)
Dec 21, 2009 8.031 8.075 8.008 8.043 602,781 +0.05(+0.64%)
Dec 18, 2009 7.922 7.995 7.922 7.992 271,061 +0.14(+1.75%)
Dec 17, 2009 7.944 7.944 7.855 7.855 442,995 -0.13(-1.64%)
Dec 16, 2009 7.967 8.023 7.967 7.986 503,894 +0.05(+0.62%)
Dec 15, 2009 7.970 7.996 7.921 7.936 964,625 -0.04(-0.46%)
Dec 14, 2009 7.983 7.995 7.973 7.973 224,058 +0.05(+0.63%)
Dec 11, 2009 7.964 7.982 7.893 7.923 178,077 -0.02(-0.29%)
Dec 10, 2009 7.915 7.973 7.915 7.947 302,528 +0.05(+0.61%)
Dec 09, 2009 7.868 7.907 7.804 7.899 426,335 +0.06(+0.70%)
Dec 08, 2009 7.877 7.885 7.818 7.843 368,425 -0.06(-0.73%)
Dec 07, 2009 7.925 7.950 7.882 7.901 261,949 -0.01(-0.07%)
Dec 04, 2009 7.920 7.990 7.835 7.907 181,676 +0.05(+0.69%)
Dec 03, 2009 7.894 7.935 7.840 7.853 362,152 +0.01(+0.09%)
Dec 02, 2009 7.885 7.921 7.843 7.846 180,353 -0.04(-0.46%)
Dec 01, 2009 7.783 7.906 7.783 7.882 383,110 +0.14(+1.87%)
Nov 30, 2009 7.737 7.766 7.681 7.738 433,383 +0.00(+0.06%)
Nov 27, 2009 7.710 7.757 7.651 7.734 120,660 -0.12(-1.56%)
Nov 25, 2009 7.842 7.881 7.842 7.856 340,509 +0.02(+0.26%)
Nov 24, 2009 7.845 7.862 7.799 7.836 124,712 -0.03(-0.35%)
Nov 23, 2009 7.845 7.916 7.814 7.864 156,714 +0.11(+1.43%)
Nov 20, 2009 7.723 7.775 7.712 7.753 139,410 -0.05(-0.65%)
Nov 19, 2009 7.878 7.888 7.752 7.804 301,034 -0.14(-1.82%)
Nov 18, 2009 7.964 7.977 7.907 7.948 973,586 -0.02(-0.26%)
Nov 17, 2009 7.934 7.970 7.916 7.969 257,781 -0.01(-0.11%)
Nov 16, 2009 7.935 8.001 7.916 7.977 227,115 +0.09(+1.18%)
Nov 13, 2009 7.827 7.897 7.827 7.884 150,750 +0.08(+1.08%)
Nov 12, 2009 7.823 7.877 7.778 7.800 117,883 -0.06(-0.72%)
Nov 11, 2009 7.868 7.901 7.819 7.856 223,523 +0.04(+0.56%)
Nov 10, 2009 7.796 7.836 7.770 7.812 309,117 -0.01(-0.17%)
Nov 09, 2009 7.731 7.826 7.729 7.826 237,529 +0.18(+2.41%)
Nov 06, 2009 7.604 7.671 7.557 7.642 164,831 +0.02(+0.21%)
Nov 05, 2009 7.604 7.642 7.564 7.626 1,141,694 +0.11(+1.49%)
Nov 04, 2009 7.476 7.581 7.476 7.513 501,104 +0.06(+0.84%)
Nov 03, 2009 7.369 7.452 7.369 7.451 289,982 +0.01(+0.20%)
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.