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 (%)
Feb 29, 2008 8.376 8.376 8.189 8.230 235,603 -0.21(-2.45%)
Feb 28, 2008 8.494 8.494 8.418 8.437 127,516 -0.09(-1.11%)
Feb 27, 2008 8.354 8.558 8.354 8.532 107,634 +0.07(+0.86%)
Feb 26, 2008 8.411 8.501 8.309 8.459 470,987 +0.09(+1.06%)
Feb 25, 2008 8.244 8.373 8.244 8.370 257,774 +0.08(+0.96%)
Feb 22, 2008 8.260 8.292 8.149 8.291 210,127 +0.04(+0.42%)
Feb 21, 2008 8.394 8.421 8.219 8.256 675,033 +0.01(+0.14%)
Feb 20, 2008 8.174 8.301 8.167 8.244 536,205 +0.08(+1.04%)
Feb 19, 2008 8.305 8.357 8.155 8.160 240,388 -0.05(-0.57%)
Feb 18, 2008 8.263 8.273 8.187 8.206 0 +0.00(+0.00%)
Feb 15, 2008 8.263 8.273 8.187 8.206 128,887 -0.06(-0.71%)
Feb 14, 2008 8.428 8.428 8.228 8.265 394,888 -0.09(-1.07%)
Feb 13, 2008 8.282 8.412 8.247 8.354 146,712 +0.15(+1.80%)
Feb 12, 2008 8.215 8.300 8.122 8.206 297,537 +0.03(+0.41%)
Feb 11, 2008 8.129 8.190 8.046 8.173 176,534 +0.12(+1.50%)
Feb 08, 2008 7.852 8.104 7.852 8.052 172,078 +0.11(+1.41%)
Feb 07, 2008 7.904 8.059 7.877 7.939 752,208 -0.10(-1.20%)
Feb 06, 2008 8.160 8.241 8.023 8.036 230,351 -0.10(-1.25%)
Feb 05, 2008 8.272 8.317 8.138 8.138 352,575 -0.27(-3.19%)
Feb 04, 2008 8.551 8.551 8.406 8.406 224,867 -0.14(-1.59%)
Feb 01, 2008 8.533 8.564 8.406 8.542 474,415 +0.15(+1.84%)
Jan 31, 2008 8.168 8.504 8.168 8.387 1,038,639 +0.17(+2.02%)
Jan 30, 2008 8.211 8.419 8.193 8.221 8,102,076 -0.02(-0.23%)
Jan 29, 2008 8.294 8.365 8.234 8.240 622,758 -0.01(-0.07%)
Jan 28, 2008 8.266 8.323 8.195 8.246 292,738 -0.07(-0.82%)
Jan 25, 2008 8.615 8.699 8.314 8.314 484,013 -0.04(-0.47%)
Jan 24, 2008 8.287 8.387 8.211 8.354 587,403 +0.12(+1.43%)
Jan 23, 2008 7.915 8.247 7.672 8.235 660,890 +0.04(+0.50%)
Jan 22, 2008 7.824 8.243 7.658 8.195 672,270 -0.15(-1.80%)
Jan 21, 2008 8.377 8.497 8.307 8.345 0 +0.00(+0.00%)
Jan 18, 2008 8.377 8.497 8.307 8.345 414,084 +0.01(+0.14%)
Jan 17, 2008 8.546 8.565 8.252 8.333 496,606 -0.09(-1.11%)
Jan 16, 2008 8.507 8.606 8.357 8.427 404,486 -0.28(-3.21%)
Jan 15, 2008 8.780 8.813 8.619 8.706 281,769 -0.15(-1.67%)
Jan 14, 2008 8.873 8.898 8.774 8.854 290,682 +0.18(+2.07%)
Jan 11, 2008 8.696 8.769 8.623 8.675 387,107 -0.13(-1.44%)
Jan 10, 2008 8.680 8.879 8.660 8.801 237,207 +0.01(+0.07%)
Jan 09, 2008 8.580 8.796 8.380 8.796 2,204,110 +0.29(+3.39%)
Jan 08, 2008 8.904 8.929 8.504 8.507 917,979 -0.33(-3.73%)
Jan 07, 2008 8.909 8.963 8.667 8.836 457,824 -0.09(-1.05%)
Jan 04, 2008 9.257 9.271 8.924 8.930 489,463 -0.47(-4.97%)
Jan 03, 2008 9.407 9.407 9.191 9.397 407,914 -0.00(-0.03%)
Jan 02, 2008 9.551 9.573 9.324 9.399 293,938 -0.14(-1.47%)
Jan 01, 2008 9.665 9.665 9.484 9.540 0 +0.00(+0.00%)
Dec 31, 2007 9.665 9.665 9.484 9.540 262,916 -0.08(-0.83%)
Dec 28, 2007 9.688 9.712 9.582 9.620 238,791 -0.01(-0.14%)
Dec 27, 2007 9.671 9.738 9.631 9.633 273,542 -0.15(-1.57%)
Dec 26, 2007 9.736 9.786 9.665 9.786 56,902 +0.07(+0.72%)
Dec 24, 2007 9.897 9.897 9.302 9.716 96,665 -0.01(-0.15%)
Dec 21, 2007 9.367 9.731 9.367 9.731 167,964 +0.20(+2.11%)
Dec 20, 2007 9.402 9.547 9.402 9.529 236,521 +0.12(+1.24%)
Dec 19, 2007 9.484 9.484 9.335 9.413 165,908 +0.03(+0.34%)
Dec 18, 2007 9.421 9.424 9.242 9.380 198,815 +0.08(+0.85%)
Dec 17, 2007 9.481 9.518 9.297 9.302 360,610 -0.27(-2.83%)
Dec 14, 2007 9.538 9.805 9.538 9.573 171,049 -0.12(-1.25%)
Dec 13, 2007 9.690 9.712 9.601 9.694 129,572 -0.04(-0.37%)
Dec 12, 2007 9.812 9.942 9.656 9.730 307,478 +0.08(+0.80%)
Dec 11, 2007 9.898 9.901 9.610 9.653 406,200 -0.17(-1.71%)
Dec 10, 2007 9.830 9.845 9.796 9.821 115,175 +0.06(+0.60%)
Dec 07, 2007 9.837 9.837 9.731 9.763 207,727 -0.02(-0.24%)
Dec 06, 2007 9.691 9.787 9.634 9.786 168,650 +0.15(+1.59%)
Dec 05, 2007 9.567 9.662 9.560 9.633 591,647 +0.21(+2.23%)
Dec 04, 2007 9.481 9.518 9.423 9.423 206,356 -0.07(-0.77%)
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.