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 (%)
Jan 30, 2004 7.812 7.850 7.781 7.848 14,393 +0.10(+1.24%)
Jan 29, 2004 7.820 7.828 7.736 7.752 86,359 -0.07(-0.88%)
Jan 28, 2004 8.007 8.166 7.787 7.820 50,718 -0.25(-3.06%)
Jan 27, 2004 8.109 8.109 8.042 8.067 21,932 -0.00(-0.05%)
Jan 26, 2004 7.984 8.111 7.931 8.071 123,370 +0.11(+1.43%)
Jan 23, 2004 8.045 8.045 7.931 7.957 34,269 -0.08(-1.00%)
Jan 22, 2004 8.144 8.147 8.001 8.038 79,505 -0.04(-0.43%)
Jan 21, 2004 8.074 8.089 8.039 8.073 9,595 -0.02(-0.29%)
Jan 20, 2004 8.124 8.140 8.096 8.096 102,808 +0.01(+0.09%)
Jan 16, 2004 8.025 8.089 8.025 8.089 26,044 +0.14(+1.72%)
Jan 15, 2004 7.920 8.001 7.920 7.952 21,932 +0.02(+0.26%)
Jan 14, 2004 7.893 7.965 7.893 7.931 33,584 +0.05(+0.59%)
Jan 13, 2004 7.981 7.981 7.879 7.885 76,078 -0.12(-1.46%)
Jan 12, 2004 7.943 8.001 7.905 8.001 80,190 +0.06(+0.73%)
Jan 09, 2004 7.879 7.987 7.879 7.943 37,011 +0.04(+0.55%)
Jan 08, 2004 7.833 7.899 7.807 7.899 143,246 +0.22(+2.85%)
Jan 07, 2004 7.631 7.673 7.622 7.680 13,022 +0.04(+0.57%)
Jan 06, 2004 7.584 7.637 7.574 7.637 176,145 +0.09(+1.16%)
Jan 05, 2004 7.513 7.549 7.513 7.549 25,359 +0.12(+1.67%)
Jan 02, 2004 7.426 7.441 7.399 7.425 18,505 +0.03(+0.39%)
Dec 31, 2003 7.356 7.396 7.326 7.396 60,999 +0.01(+0.10%)
Dec 30, 2003 7.361 7.388 7.361 7.388 13,022 +0.03(+0.40%)
Dec 29, 2003 7.321 7.359 7.282 7.359 25,359 +0.06(+0.80%)
Dec 26, 2003 7.279 7.301 7.279 7.301 15,078 +0.02(+0.30%)
Dec 24, 2003 7.216 7.279 7.216 7.279 8,910 +0.03(+0.40%)
Dec 23, 2003 7.202 7.257 7.202 7.250 26,044 +0.10(+1.39%)
Dec 22, 2003 7.184 7.184 7.151 7.151 23,303 -0.02(-0.22%)
Dec 19, 2003 7.167 7.167 7.167 7.167 3,426 -0.01(-0.08%)
Dec 18, 2003 7.164 7.173 7.164 7.173 15,078 +0.07(+0.97%)
Dec 17, 2003 7.082 7.104 7.063 7.104 6,168 +0.05(+0.68%)
Dec 16, 2003 7.063 7.097 7.056 7.056 74,707 -0.22(-2.97%)
Dec 15, 2003 7.294 7.294 7.272 7.272 19,190 +0.12(+1.71%)
Dec 12, 2003 7.135 7.199 7.129 7.149 50,033 -0.05(-0.69%)
Dec 11, 2003 7.084 7.199 7.084 7.199 9,595 +0.11(+1.54%)
Dec 10, 2003 7.089 7.089 7.089 7.089 2,056 -0.06(-0.84%)
Dec 09, 2003 7.248 7.248 7.149 7.149 13,707 -0.04(-0.49%)
Dec 08, 2003 7.192 7.192 7.184 7.184 18,505 -0.10(-1.40%)
Dec 05, 2003 7.286 7.286 7.286 7.286 10,280 -0.01(-0.20%)
Dec 04, 2003 7.367 7.367 7.301 7.301 20,561 -0.07(-0.99%)
Dec 03, 2003 7.371 7.371 7.359 7.374 6,168 +0.04(+0.50%)
Dec 02, 2003 7.337 7.337 7.337 7.337 7,539 -0.01(-0.10%)
Dec 01, 2003 7.302 7.345 7.302 7.345 17,134 +0.12(+1.61%)
Nov 28, 2003 7.225 7.235 7.225 7.228 8,910 +0.01(+0.20%)
Nov 26, 2003 7.215 7.250 7.199 7.213 20,561 +0.00(+0.00%)
Nov 25, 2003 7.165 7.213 7.165 7.213 32,213 +0.08(+1.13%)
Nov 24, 2003 7.035 7.133 7.035 7.133 6,853 +0.12(+1.66%)
Nov 21, 2003 6.990 7.016 7.003 7.016 12,337 +0.03(+0.38%)
Nov 20, 2003 6.990 6.990 6.990 6.990 0 -0.02(-0.27%)
Nov 19, 2003 7.016 7.016 7.009 7.009 12,337 -0.03(-0.41%)
Nov 18, 2003 7.155 7.155 6.997 7.038 7,539 -0.03(-0.41%)
Nov 17, 2003 7.060 7.067 6.983 7.067 19,190 -0.15(-2.02%)
Nov 14, 2003 7.231 7.231 7.157 7.213 2,056 -0.09(-1.30%)
Nov 13, 2003 7.308 7.308 7.308 7.308 198,763 -0.00(-0.06%)
Nov 12, 2003 7.279 7.313 7.279 7.313 13,022 +0.11(+1.56%)
Nov 11, 2003 7.234 7.234 7.171 7.200 13,707 -0.06(-0.78%)
Nov 10, 2003 7.337 7.368 7.257 7.257 219,325 -0.16(-2.16%)
Nov 07, 2003 7.418 7.418 7.418 7.418 15,078 +0.07(+0.89%)
Nov 06, 2003 7.336 7.352 7.273 7.352 19,190 +0.14(+2.00%)
Nov 05, 2003 7.294 7.243 7.208 7.208 3,426 -0.09(-1.18%)
Nov 04, 2003 7.294 7.294 7.294 7.294 8,910 +0.03(+0.38%)
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.