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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 02, 2009 7.395 7.509 7.366 7.436 664,235 +0.01(+0.18%)
Oct 30, 2009 7.611 7.613 7.414 7.423 324,802 -0.19(-2.49%)
Oct 29, 2009 7.512 7.636 7.512 7.613 407,839 +0.15(+2.01%)
Oct 28, 2009 7.544 7.605 7.449 7.462 366,183 -0.18(-2.40%)
Oct 27, 2009 7.729 7.750 7.622 7.646 210,504 -0.07(-0.91%)
Oct 26, 2009 7.713 7.852 7.684 7.716 163,302 -0.02(-0.23%)
Oct 23, 2009 7.780 7.780 7.719 7.734 251,439 -0.05(-0.66%)
Oct 22, 2009 7.738 7.796 7.662 7.785 356,332 +0.04(+0.51%)
Oct 21, 2009 7.767 7.847 7.733 7.745 284,642 -0.03(-0.41%)
Oct 20, 2009 7.734 7.777 7.734 7.777 289,523 +0.01(+0.09%)
Oct 19, 2009 7.738 7.792 7.690 7.770 255,224 +0.07(+0.91%)
Oct 16, 2009 7.745 7.745 7.650 7.700 400,579 -0.09(-1.19%)
Oct 15, 2009 7.779 7.793 7.747 7.793 251,789 -0.05(-0.60%)
Oct 14, 2009 7.824 7.843 7.786 7.840 498,197 +0.12(+1.57%)
Oct 13, 2009 7.703 7.731 7.639 7.719 231,195 +0.01(+0.19%)
Oct 12, 2009 7.729 7.737 7.678 7.705 394,772 +0.04(+0.57%)
Oct 09, 2009 7.562 7.670 7.551 7.661 428,790 +0.08(+1.02%)
Oct 08, 2009 7.608 7.633 7.548 7.583 354,892 +0.05(+0.72%)
Oct 07, 2009 7.508 7.532 7.477 7.529 111,425 -0.00(-0.01%)
Oct 06, 2009 7.449 7.535 7.449 7.529 223,461 +0.13(+1.76%)
Oct 05, 2009 7.370 7.417 7.343 7.399 275,846 +0.06(+0.76%)
Oct 02, 2009 7.327 7.403 7.327 7.343 186,132 -0.07(-0.92%)
Oct 01, 2009 7.585 7.585 7.391 7.411 222,262 -0.20(-2.60%)
Sep 30, 2009 7.618 7.683 7.529 7.609 165,202 +0.00(+0.01%)
Sep 29, 2009 7.655 7.674 7.581 7.608 169,185 -0.04(-0.48%)
Sep 28, 2009 7.556 7.693 7.556 7.645 304,228 +0.10(+1.31%)
Sep 25, 2009 7.541 7.585 7.512 7.546 207,316 -0.06(-0.81%)
Sep 24, 2009 7.700 7.735 7.551 7.607 211,443 -0.07(-0.86%)
Sep 23, 2009 7.731 7.799 7.658 7.672 370,941 -0.04(-0.47%)
Sep 22, 2009 7.705 7.721 7.673 7.709 281,262 +0.08(+1.11%)
Sep 21, 2009 7.610 7.667 7.585 7.624 202,599 -0.03(-0.38%)
Sep 18, 2009 7.678 7.693 7.627 7.654 388,094 +0.02(+0.23%)
Sep 17, 2009 7.661 7.693 7.607 7.636 472,673 +0.02(+0.23%)
Sep 16, 2009 7.637 7.691 7.586 7.618 318,077 +0.03(+0.38%)
Sep 15, 2009 7.554 7.600 7.515 7.589 368,439 +0.07(+0.99%)
Sep 14, 2009 7.601 7.601 7.426 7.515 732,059 -0.05(-0.71%)
Sep 11, 2009 7.594 7.637 7.517 7.569 235,692 -0.01(-0.17%)
Sep 10, 2009 7.474 7.585 7.468 7.582 118,665 +0.11(+1.53%)
Sep 09, 2009 7.429 7.508 7.418 7.468 243,645 +0.05(+0.72%)
Sep 08, 2009 7.424 7.442 7.382 7.414 305,085 +0.08(+1.11%)
Sep 04, 2009 7.252 7.340 7.233 7.333 137,758 +0.10(+1.39%)
Sep 03, 2009 7.216 7.232 7.148 7.232 146,876 +0.06(+0.83%)
Sep 02, 2009 7.159 7.216 7.143 7.172 211,368 -0.02(-0.34%)
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.