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 +1.08 (+1.36%)
Official Closing 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 31, 2005 7.127 7.127 7.054 7.054 24,674 +0.04(+0.56%)
Jan 28, 2005 7.049 7.049 6.984 7.015 6,168 +0.03(+0.38%)
Jan 27, 2005 7.018 7.032 6.989 6.989 36,325 -0.00(-0.04%)
Jan 26, 2005 7.038 7.038 6.981 6.992 13,022 +0.05(+0.71%)
Jan 25, 2005 6.930 6.983 6.929 6.942 35,640 +0.02(+0.30%)
Jan 24, 2005 6.968 6.968 6.922 6.922 26,730 -0.11(-1.52%)
Jan 21, 2005 7.019 7.079 7.006 7.028 10,280 +0.01(+0.15%)
Jan 20, 2005 7.032 7.076 6.999 7.018 38,381 -0.13(-1.78%)
Jan 19, 2005 7.243 7.243 7.103 7.145 30,842 -0.11(-1.47%)
Jan 18, 2005 7.228 7.251 7.186 7.251 6,853 +0.06(+0.87%)
Jan 14, 2005 7.142 7.189 7.142 7.189 82,246 +0.02(+0.33%)
Jan 13, 2005 7.215 7.215 7.165 7.165 8,910 +0.01(+0.12%)
Jan 12, 2005 7.178 7.178 7.143 7.157 15,763 -0.05(-0.69%)
Jan 11, 2005 7.243 7.243 7.172 7.206 18,505 -0.01(-0.16%)
Jan 10, 2005 7.243 7.308 7.218 7.218 20,561 -0.03(-0.42%)
Jan 07, 2005 7.173 7.254 7.173 7.248 6,853 +0.05(+0.75%)
Jan 06, 2005 7.294 7.294 7.193 7.194 15,078 -0.04(-0.60%)
Jan 05, 2005 7.282 7.307 7.238 7.238 42,494 -0.07(-0.96%)
Jan 04, 2005 7.456 7.456 7.254 7.308 64,426 -0.06(-0.83%)
Jan 03, 2005 7.549 7.550 7.370 7.370 200,134 -0.14(-1.90%)
Dec 31, 2004 7.520 7.534 7.470 7.513 23,988 -0.00(-0.02%)
Dec 30, 2004 7.491 7.514 7.472 7.514 15,763 +0.03(+0.39%)
Dec 29, 2004 7.469 7.498 7.442 7.485 11,651 +0.02(+0.27%)
Dec 28, 2004 7.485 7.507 7.425 7.464 257,707 +0.00(+0.06%)
Dec 27, 2004 7.491 7.491 7.434 7.460 32,213 -0.02(-0.23%)
Dec 23, 2004 7.440 7.485 7.440 7.477 344,751 -0.04(-0.52%)
Dec 22, 2004 7.513 7.568 7.513 7.517 457,155 -0.01(-0.14%)
Dec 21, 2004 7.483 7.644 7.450 7.527 47,291 +0.07(+0.88%)
Dec 20, 2004 7.498 7.523 7.425 7.461 43,865 -0.01(-0.10%)
Dec 17, 2004 7.491 7.495 7.421 7.469 204,246 +0.01(+0.16%)
Dec 16, 2004 7.556 7.569 7.456 7.457 32,898 -0.10(-1.31%)
Dec 15, 2004 7.556 7.574 7.527 7.556 65,797 +0.04(+0.50%)
Dec 14, 2004 7.463 7.527 7.457 7.518 26,730 +0.06(+0.74%)
Dec 13, 2004 7.498 7.501 7.420 7.463 23,303 +0.04(+0.51%)
Dec 10, 2004 7.441 7.441 7.425 7.425 2,056 -0.03(-0.43%)
Dec 09, 2004 7.375 7.457 7.335 7.457 30,842 -0.03(-0.41%)
Dec 08, 2004 7.534 7.534 7.464 7.488 41,808 -0.02(-0.27%)
Dec 07, 2004 7.651 7.667 7.508 7.508 21,247 -0.14(-1.78%)
Dec 06, 2004 7.600 7.644 7.594 7.644 51,404 +0.08(+1.12%)
Dec 03, 2004 7.622 7.658 7.559 7.559 54,145 +0.02(+0.31%)
Dec 02, 2004 7.513 7.723 7.477 7.536 26,044 +0.03(+0.41%)
Dec 01, 2004 7.405 7.505 7.405 7.505 23,303 +0.10(+1.38%)
Nov 30, 2004 7.397 7.418 7.353 7.403 26,044 -0.05(-0.70%)
Nov 29, 2004 7.441 7.456 7.397 7.456 54,831 +0.05(+0.73%)
Nov 26, 2004 7.413 7.413 7.402 7.402 1,370 +0.02(+0.26%)
Nov 24, 2004 7.399 7.432 7.370 7.383 17,820 -0.01(-0.16%)
Nov 23, 2004 7.440 7.441 7.394 7.394 4,797 -0.00(-0.02%)
Nov 22, 2004 7.317 7.396 7.311 7.396 23,988 -0.01(-0.08%)
Nov 19, 2004 7.518 7.518 7.391 7.402 10,280 -0.13(-1.69%)
Nov 18, 2004 7.498 7.539 7.477 7.529 104,864 +0.06(+0.80%)
Nov 17, 2004 7.415 7.534 7.415 7.469 34,954 +0.09(+1.19%)
Nov 16, 2004 7.355 7.383 7.317 7.381 23,988 -0.06(-0.80%)
Nov 15, 2004 7.361 7.477 7.361 7.441 44,550 +0.10(+1.41%)
Nov 12, 2004 7.302 7.337 7.262 7.337 30,842 +0.08(+1.09%)
Nov 11, 2004 7.221 7.294 7.187 7.259 6,853 +0.05(+0.63%)
Nov 10, 2004 7.237 7.237 7.173 7.213 19,190 -0.05(-0.70%)
Nov 09, 2004 7.251 7.264 7.208 7.264 45,921 +0.04(+0.57%)
Nov 08, 2004 7.240 7.266 7.224 7.224 32,898 -0.04(-0.48%)
Nov 05, 2004 7.251 7.272 7.228 7.259 159,010 +0.05(+0.63%)
Nov 04, 2004 7.105 7.213 7.084 7.213 19,190 +0.09(+1.23%)
Nov 03, 2004 7.222 7.222 7.126 7.126 38,381 +0.08(+1.12%)
Nov 02, 2004 7.051 7.155 7.047 7.047 89,100 -0.02(-0.25%)
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.