Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

80.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
May 30, 2008 9.327 9.362 9.287 9.319 693,160 +0.05(+0.58%)
May 29, 2008 9.198 9.308 9.189 9.265 371,819 +0.07(+0.81%)
May 28, 2008 9.169 9.192 9.101 9.191 271,061 +0.02(+0.24%)
May 27, 2008 9.016 9.169 8.979 9.169 305,908 +0.15(+1.62%)
May 26, 2008 9.049 9.049 8.937 9.023 0 +0.00(+0.00%)
May 23, 2008 9.049 9.049 8.937 9.023 187,750 +0.00(+0.02%)
May 22, 2008 9.041 9.106 9.013 9.022 485,857 -0.02(-0.19%)
May 21, 2008 9.153 9.252 9.009 9.039 264,321 -0.14(-1.49%)
May 20, 2008 9.267 9.267 9.140 9.176 468,567 -0.14(-1.47%)
May 19, 2008 9.372 9.436 9.309 9.313 354,255 -0.03(-0.36%)
May 16, 2008 9.375 9.375 9.240 9.347 362,091 +0.02(+0.25%)
May 15, 2008 9.198 9.348 9.160 9.324 123,135 +0.15(+1.64%)
May 14, 2008 9.191 9.287 9.150 9.173 415,997 +0.06(+0.61%)
May 13, 2008 9.130 9.144 9.081 9.118 232,813 +0.03(+0.29%)
May 12, 2008 8.968 9.105 8.968 9.092 138,238 +0.10(+1.10%)
May 09, 2008 8.979 9.018 8.920 8.993 116,896 -0.04(-0.44%)
May 08, 2008 9.049 9.093 9.003 9.032 261,380 +0.05(+0.55%)
May 07, 2008 9.045 9.182 8.971 8.982 269,628 -0.14(-1.49%)
May 06, 2008 9.042 9.124 8.971 9.118 201,215 +0.07(+0.82%)
May 05, 2008 9.068 9.083 9.016 9.044 275,352 -0.04(-0.48%)
May 02, 2008 9.119 9.121 9.004 9.087 551,144 -0.01(-0.08%)
May 01, 2008 8.866 9.095 8.865 9.095 395,978 +0.27(+3.11%)
Apr 30, 2008 8.899 8.984 8.788 8.820 252,132 -0.02(-0.28%)
Apr 29, 2008 8.858 8.892 8.794 8.845 685,913 -0.02(-0.28%)
Apr 28, 2008 8.829 8.912 8.829 8.870 321,656 +0.01(+0.13%)
Apr 25, 2008 8.880 8.914 8.756 8.858 147,555 -0.05(-0.59%)
Apr 24, 2008 8.822 8.966 8.755 8.911 346,137 +0.10(+1.18%)
Apr 23, 2008 8.726 8.847 8.726 8.807 123,073 +0.08(+0.87%)
Apr 22, 2008 8.788 8.800 8.654 8.731 344,896 -0.11(-1.24%)
Apr 21, 2008 8.766 8.841 8.723 8.841 142,564 +0.09(+0.98%)
Apr 18, 2008 8.689 8.793 8.660 8.755 285,286 +0.26(+3.00%)
Apr 17, 2008 8.511 8.524 8.431 8.499 224,538 -0.04(-0.43%)
Apr 16, 2008 8.406 8.574 8.406 8.536 6,197,642 +0.24(+2.92%)
Apr 15, 2008 8.327 8.327 8.208 8.293 167,670 -0.00(-0.06%)
Apr 14, 2008 8.282 8.373 8.282 8.298 127,564 -0.01(-0.11%)
Apr 11, 2008 8.429 8.460 8.307 8.307 367,465 -0.22(-2.57%)
Apr 10, 2008 8.413 8.564 8.413 8.526 165,215 +0.13(+1.55%)
Apr 09, 2008 8.470 8.470 8.367 8.396 237,207 -0.05(-0.57%)
Apr 08, 2008 8.492 8.511 8.438 8.444 178,179 -0.09(-1.09%)
Apr 07, 2008 8.638 8.650 8.533 8.537 210,470 +0.00(+0.05%)
Apr 04, 2008 8.524 8.615 8.481 8.533 159,738 +0.01(+0.09%)
Apr 03, 2008 8.478 8.593 8.444 8.526 111,748 +0.02(+0.29%)
Apr 02, 2008 8.548 8.604 8.473 8.501 168,650 -0.01(-0.17%)
Apr 01, 2008 8.332 8.537 8.332 8.516 126,145 +0.27(+3.22%)
Mar 31, 2008 8.208 8.276 8.182 8.250 270,114 +0.05(+0.62%)
Mar 28, 2008 8.240 8.298 8.177 8.199 142,722 -0.02(-0.21%)
Mar 27, 2008 8.371 8.371 8.184 8.217 342,785 -0.18(-2.19%)
Mar 26, 2008 8.482 8.482 8.339 8.400 360,212 -0.07(-0.88%)
Mar 25, 2008 8.456 8.510 8.389 8.475 204,135 +0.07(+0.85%)
Mar 24, 2008 8.278 8.476 8.278 8.403 93,923 +0.18(+2.15%)
Mar 21, 2008 8.065 8.227 8.017 8.227 549,142 +0.00(+0.00%)
Mar 20, 2008 8.065 8.227 8.017 8.227 549,142 +0.23(+2.84%)
Mar 19, 2008 8.289 8.290 7.999 7.999 514,054 -0.26(-3.18%)
Mar 18, 2008 8.109 8.305 8.085 8.262 249,547 +0.34(+4.27%)
Mar 17, 2008 7.808 8.021 7.808 7.923 320,374 -0.14(-1.70%)
Mar 14, 2008 8.244 8.244 7.967 8.060 189,306 -0.12(-1.50%)
Mar 13, 2008 8.101 8.270 8.014 8.183 2,109,158 -0.01(-0.18%)
Mar 12, 2008 8.203 8.312 8.171 8.198 161,541 +0.00(+0.04%)
Mar 11, 2008 8.071 8.218 8.024 8.195 198,129 +0.25(+3.14%)
Mar 10, 2008 8.041 8.087 7.945 7.945 310,988 -0.08(-0.96%)
Mar 07, 2008 7.995 8.146 7.951 8.023 437,942 -0.10(-1.22%)
Mar 06, 2008 8.222 8.225 8.081 8.122 6,432,711 -0.06(-0.77%)
Mar 05, 2008 8.211 8.273 8.142 8.184 251,810 +0.02(+0.29%)
Mar 04, 2008 8.103 8.161 8.004 8.161 403,362 +0.01(+0.14%)
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.