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

Global Tech Ishares ETF (NY: IXN )

84.39 +1.12 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2008 5.759 5.931 5.678 5.848 711,134 +0.08(+1.39%)
Oct 30, 2008 5.725 5.848 5.683 5.768 188,126 +0.24(+4.36%)
Oct 29, 2008 5.692 5.783 5.527 5.527 776,541 -0.09(-1.56%)
Oct 28, 2008 5.121 5.660 5.121 5.614 531,856 +0.45(+8.61%)
Oct 27, 2008 5.139 5.260 5.061 5.169 314,107 -0.03(-0.54%)
Oct 24, 2008 5.212 5.337 5.047 5.197 551,294 -0.24(-4.48%)
Oct 23, 2008 5.470 5.514 5.244 5.441 468,622 -0.01(-0.16%)
Oct 22, 2008 5.661 5.709 5.358 5.449 187,858 -0.27(-4.79%)
Oct 21, 2008 5.983 5.983 5.724 5.724 1,058,970 -0.32(-5.22%)
Oct 20, 2008 5.921 6.039 5.820 6.039 190,196 +0.20(+3.50%)
Oct 17, 2008 5.775 6.053 5.692 5.835 3,026,057 -0.02(-0.34%)
Oct 16, 2008 5.655 5.855 5.350 5.855 672,464 +0.20(+3.52%)
Oct 15, 2008 6.084 6.084 5.655 5.655 271,168 -0.46(-7.47%)
Oct 14, 2008 7.870 7.870 6.029 6.112 1,564,933 -0.20(-3.21%)
Oct 13, 2008 5.744 6.315 5.680 6.315 2,201,983 +0.64(+11.24%)
Oct 10, 2008 5.425 5.937 5.405 5.676 1,684,129 -0.10(-1.74%)
Oct 09, 2008 5.908 6.103 5.646 5.777 467,957 -0.18(-3.02%)
Oct 08, 2008 5.916 6.136 5.798 5.957 846,992 -0.09(-1.45%)
Oct 07, 2008 6.329 6.396 6.009 6.045 1,691,833 -0.35(-5.48%)
Oct 06, 2008 6.509 6.573 6.068 6.395 1,929,465 -0.30(-4.43%)
Oct 03, 2008 6.719 6.964 6.566 6.691 0 -0.04(-0.54%)
Oct 02, 2008 7.012 7.235 6.697 6.727 2,244,484 -0.35(-4.89%)
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.