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

Global Tech Ishares ETF (NY: IXN )

79.95 +0.70 (+0.88%)
Streaming Delayed Price Updated: 1:54 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 31, 2010 8.470 8.501 8.438 8.438 1,518,895 -0.06(-0.65%)
Mar 30, 2010 8.475 8.508 8.434 8.494 262,313 +0.04(+0.45%)
Mar 29, 2010 8.462 8.494 8.440 8.456 295,076 +0.02(+0.25%)
Mar 26, 2010 8.467 8.489 8.381 8.434 550,780 +0.01(+0.09%)
Mar 25, 2010 8.460 8.526 8.427 8.427 361,309 +0.04(+0.50%)
Mar 24, 2010 8.431 8.431 8.384 8.384 382,054 -0.07(-0.83%)
Mar 23, 2010 8.352 8.456 8.352 8.454 206,301 +0.11(+1.28%)
Mar 22, 2010 8.279 8.387 8.243 8.348 366,231 +0.05(+0.54%)
Mar 19, 2010 8.427 8.427 8.284 8.303 201,612 -0.07(-0.80%)
Mar 18, 2010 8.373 8.378 8.338 8.370 327,380 -0.01(-0.09%)
Mar 17, 2010 8.324 8.415 8.324 8.377 371,181 +0.05(+0.63%)
Mar 16, 2010 8.298 8.333 8.250 8.324 704,026 +0.07(+0.84%)
Mar 15, 2010 8.214 8.265 8.203 8.255 496,730 -0.04(-0.50%)
Mar 12, 2010 8.323 8.323 8.272 8.297 412,494 +0.01(+0.16%)
Mar 11, 2010 8.235 8.284 8.205 8.284 1,021,507 +0.03(+0.35%)
Mar 10, 2010 8.190 8.266 8.190 8.254 324,473 +0.07(+0.86%)
Mar 09, 2010 8.149 8.232 8.139 8.184 256,465 +0.02(+0.25%)
Mar 08, 2010 8.135 8.174 8.135 8.164 217,284 +0.05(+0.63%)
Mar 05, 2010 8.062 8.125 8.028 8.113 265,288 +0.11(+1.39%)
Mar 04, 2010 8.012 8.012 7.931 8.002 428,296 +0.01(+0.13%)
Mar 03, 2010 8.027 8.033 7.973 7.992 215,063 +0.02(+0.29%)
Mar 02, 2010 8.004 8.028 7.947 7.969 216,784 +0.01(+0.15%)
Mar 01, 2010 7.900 7.963 7.893 7.957 1,754,972 +0.09(+1.21%)
Feb 26, 2010 7.847 7.864 7.794 7.862 184,583 +0.03(+0.41%)
Feb 25, 2010 7.728 7.830 7.683 7.830 397,555 -0.03(-0.43%)
Feb 24, 2010 7.810 7.882 7.799 7.864 151,881 +0.07(+0.84%)
Feb 23, 2010 7.926 7.926 7.750 7.798 1,043,541 -0.10(-1.31%)
Feb 22, 2010 7.915 7.928 7.884 7.901 266,570 +0.01(+0.13%)
Feb 19, 2010 7.869 7.929 7.846 7.891 1,314,732 -0.06(-0.70%)
Feb 18, 2010 7.850 7.954 7.850 7.947 241,931 +0.07(+0.93%)
Feb 17, 2010 7.903 7.903 7.858 7.874 286,472 +0.03(+0.37%)
Feb 16, 2010 7.756 7.847 7.756 7.845 774,681 +0.12(+1.57%)
Feb 12, 2010 7.608 7.723 7.723 7.723 739,730 -0.02(-0.28%)
Feb 11, 2010 7.677 7.751 7.611 7.745 730,091 +0.10(+1.36%)
Feb 10, 2010 7.677 7.696 7.604 7.642 1,286,185 -0.03(-0.41%)
Feb 09, 2010 7.674 7.737 7.597 7.673 1,380,547 +0.10(+1.34%)
Feb 08, 2010 7.639 7.662 7.572 7.572 384,975 -0.03(-0.36%)
Feb 05, 2010 7.554 7.617 7.467 7.600 594,163 +0.03(+0.37%)
Feb 04, 2010 7.732 7.757 7.572 7.572 496,394 -0.23(-2.90%)
Feb 03, 2010 7.782 7.826 7.757 7.798 509,331 +0.02(+0.28%)
Feb 02, 2010 7.731 7.802 7.686 7.776 649,311 +0.08(+1.06%)
Feb 01, 2010 7.677 7.707 7.653 7.694 2,832,963 +0.06(+0.78%)
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%)
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.