Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

80.33 +1.08 (+1.36%)
Official Closing Price Updated: 6:30 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 (%)
Mar 30, 2007 8.363 8.365 8.302 8.337 160,381 -0.01(-0.10%)
Mar 29, 2007 8.385 8.385 8.283 8.346 145,988 -0.01(-0.09%)
Mar 28, 2007 8.359 8.407 8.347 8.353 420,830 -0.08(-0.93%)
Mar 27, 2007 8.451 8.451 8.419 8.432 299,515 -0.01(-0.10%)
Mar 26, 2007 8.423 8.486 8.378 8.440 422,886 -0.02(-0.19%)
Mar 23, 2007 8.467 8.471 8.439 8.456 43,179 +0.02(+0.21%)
Mar 22, 2007 8.483 8.483 8.436 8.439 39,752 -0.07(-0.81%)
Mar 21, 2007 8.337 8.528 8.335 8.508 234,403 +0.18(+2.14%)
Mar 20, 2007 8.303 8.349 8.274 8.330 56,887 +0.02(+0.30%)
Mar 19, 2007 8.277 8.312 8.271 8.305 108,291 +0.06(+0.69%)
Mar 16, 2007 8.251 8.271 8.201 8.248 55,516 +0.03(+0.37%)
Mar 15, 2007 8.213 8.245 8.192 8.217 38,381 +0.04(+0.52%)
Mar 14, 2007 8.119 8.198 8.039 8.175 124,055 +0.05(+0.59%)
Mar 13, 2007 8.281 8.280 8.127 8.127 124,741 -0.15(-1.87%)
Mar 12, 2007 8.243 8.309 8.118 8.281 246,740 +0.09(+1.07%)
Mar 09, 2007 8.277 8.277 8.168 8.194 124,741 -0.03(-0.35%)
Mar 08, 2007 8.276 8.276 8.198 8.223 104,179 +0.05(+0.66%)
Mar 07, 2007 8.192 8.207 8.160 8.169 83,617 -0.04(-0.44%)
Mar 06, 2007 8.194 8.222 8.165 8.206 107,606 +0.14(+1.75%)
Mar 05, 2007 8.052 8.147 8.052 8.064 156,269 -0.06(-0.68%)
Mar 02, 2007 8.229 8.229 8.103 8.119 228,920 -0.09(-1.15%)
Mar 01, 2007 8.083 8.268 8.032 8.214 684,705 -0.05(-0.62%)
Feb 28, 2007 8.277 8.343 8.243 8.265 778,604 +0.03(+0.32%)
Feb 27, 2007 8.426 8.472 8.216 8.239 329,673 -0.34(-3.96%)
Feb 26, 2007 8.645 8.645 8.543 8.579 135,022 -0.05(-0.57%)
Feb 23, 2007 8.637 8.645 8.586 8.629 63,055 -0.01(-0.17%)
Feb 22, 2007 8.651 8.662 8.592 8.643 149,415 +0.06(+0.73%)
Feb 21, 2007 8.586 8.604 8.544 8.581 487,313 -0.04(-0.49%)
Feb 20, 2007 8.594 8.634 8.538 8.623 207,673 +0.03(+0.31%)
Feb 16, 2007 8.586 8.597 8.557 8.597 113,774 +0.01(+0.08%)
Feb 15, 2007 8.575 8.594 8.544 8.589 189,853 +0.03(+0.32%)
Feb 14, 2007 8.477 8.578 8.477 8.562 207,673 +0.16(+1.93%)
Feb 13, 2007 8.416 8.506 8.385 8.399 117,476 +0.02(+0.29%)
Feb 12, 2007 8.397 8.420 8.362 8.375 79,896 -0.05(-0.54%)
Feb 09, 2007 8.535 8.553 8.419 8.420 252,909 -0.09(-1.03%)
Feb 08, 2007 8.486 8.541 8.486 8.508 130,909 -0.02(-0.22%)
Feb 07, 2007 8.513 8.554 8.468 8.527 172,718 +0.08(+0.95%)
Feb 06, 2007 8.494 8.508 8.413 8.446 122,685 -0.03(-0.31%)
Feb 05, 2007 8.471 8.497 8.389 8.473 165,864 +0.01(+0.09%)
Feb 02, 2007 8.477 8.516 8.423 8.465 780,660 -0.05(-0.62%)
Feb 01, 2007 8.567 8.569 8.478 8.518 97,325 -0.02(-0.21%)
Jan 31, 2007 8.470 8.540 8.408 8.535 193,965 +0.05(+0.60%)
Jan 30, 2007 8.462 8.499 8.457 8.484 215,212 +0.03(+0.38%)
Jan 29, 2007 8.477 8.499 8.435 8.452 69,909 -0.02(-0.21%)
Jan 26, 2007 8.443 8.497 8.413 8.470 116,516 -0.00(-0.02%)
Jan 25, 2007 8.586 8.604 8.443 8.471 132,280 -0.08(-0.99%)
Jan 24, 2007 8.465 8.559 8.465 8.556 123,370 +0.13(+1.49%)
Jan 23, 2007 8.404 8.470 8.391 8.430 132,280 -0.02(-0.21%)
Jan 22, 2007 8.502 8.502 8.385 8.448 364,628 -0.04(-0.45%)
Jan 19, 2007 8.440 8.513 8.439 8.486 196,021 +0.00(+0.02%)
Jan 18, 2007 8.594 8.594 8.468 8.484 323,504 -0.16(-1.81%)
Jan 17, 2007 8.691 8.700 8.618 8.640 163,808 -0.10(-1.14%)
Jan 16, 2007 8.761 8.780 8.700 8.740 323,504 +0.00(+0.05%)
Jan 12, 2007 8.686 8.738 8.661 8.735 260,448 +0.04(+0.49%)
Jan 11, 2007 8.637 8.707 8.632 8.693 850,570 +0.05(+0.62%)
Jan 10, 2007 8.534 8.639 8.528 8.639 719,660 +0.05(+0.54%)
Jan 09, 2007 8.564 8.605 8.516 8.592 110,347 +0.01(+0.15%)
Jan 08, 2007 8.586 8.602 8.543 8.579 117,887 +0.02(+0.26%)
Jan 05, 2007 8.564 8.572 8.489 8.557 185,055 -0.09(-1.01%)
Jan 04, 2007 8.499 8.645 8.473 8.645 248,797 +0.13(+1.47%)
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.