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 (%)
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%)
Nov 01, 2004 7.018 7.082 7.003 7.065 43,865 +0.03(+0.37%)
Oct 29, 2004 7.046 7.067 7.024 7.038 14,393 -0.01(-0.10%)
Oct 28, 2004 7.038 7.047 6.989 7.046 32,898 +0.04(+0.60%)
Oct 27, 2004 6.916 7.038 6.916 7.003 15,763 +0.20(+2.89%)
Oct 26, 2004 6.817 6.850 6.806 6.806 10,966 -0.04(-0.64%)
Oct 25, 2004 6.799 6.850 6.792 6.850 17,820 -0.01(-0.11%)
Oct 22, 2004 6.973 6.973 6.857 6.857 16,449 -0.15(-2.12%)
Oct 21, 2004 6.901 7.009 6.901 7.006 19,190 +0.11(+1.52%)
Oct 20, 2004 6.854 6.916 6.854 6.901 8,910 +0.03(+0.40%)
Oct 19, 2004 6.971 6.989 6.872 6.873 35,640 +0.02(+0.23%)
Oct 18, 2004 6.755 6.857 6.719 6.857 94,583 +0.06(+0.86%)
Oct 15, 2004 6.812 6.828 6.799 6.799 74,022 +0.02(+0.32%)
Oct 14, 2004 6.821 6.821 6.733 6.777 19,190 -0.08(-1.15%)
Oct 13, 2004 6.863 6.863 6.856 6.856 13,707 +0.06(+0.84%)
Oct 12, 2004 6.720 6.805 6.720 6.799 24,674 -0.06(-0.94%)
Oct 11, 2004 6.843 6.865 6.843 6.863 10,280 +0.02(+0.32%)
Oct 08, 2004 6.917 6.917 6.801 6.841 21,247 -0.16(-2.29%)
Oct 07, 2004 7.003 7.003 6.961 7.002 14,393 +0.01(+0.21%)
Oct 06, 2004 6.957 6.989 6.945 6.987 6,168 +0.05(+0.72%)
Oct 05, 2004 6.916 6.981 6.916 6.938 45,235 -0.06(-0.83%)
Oct 04, 2004 7.011 7.018 6.960 6.996 26,044 +0.13(+1.93%)
Oct 01, 2004 6.811 6.863 6.811 6.863 6,168 +0.14(+2.15%)
Sep 30, 2004 6.682 6.719 6.682 6.719 2,741 +0.03(+0.44%)
Sep 29, 2004 6.639 6.690 6.639 6.690 9,595 +0.08(+1.24%)
Sep 28, 2004 6.566 6.608 6.515 6.608 23,303 +0.01(+0.09%)
Sep 27, 2004 6.639 6.639 6.595 6.602 13,022 -0.11(-1.63%)
Sep 24, 2004 6.697 6.726 6.682 6.712 40,438 -0.01(-0.22%)
Sep 23, 2004 6.725 6.726 6.684 6.726 8,224 -0.05(-0.73%)
Sep 22, 2004 6.776 6.776 6.776 6.776 2,056 -0.06(-0.94%)
Sep 21, 2004 6.773 6.840 6.770 6.840 19,876 +0.05(+0.71%)
Sep 20, 2004 6.757 6.792 6.757 6.792 3,426 +0.05(+0.67%)
Sep 17, 2004 6.712 6.747 6.704 6.747 7,539 +0.06(+0.83%)
Sep 16, 2004 6.738 6.738 6.691 6.691 4,112 -0.05(-0.74%)
Sep 15, 2004 6.755 6.755 6.710 6.741 202,875 -0.09(-1.26%)
Sep 14, 2004 6.784 6.836 6.784 6.827 10,280 +0.01(+0.19%)
Sep 13, 2004 6.811 6.879 6.811 6.814 30,842 +0.09(+1.41%)
Sep 10, 2004 6.598 6.719 6.598 6.719 15,763 +0.15(+2.24%)
Sep 09, 2004 6.541 6.571 6.541 6.571 3,426 +0.08(+1.21%)
Sep 08, 2004 6.493 6.536 6.493 6.493 15,763 -0.01(-0.20%)
Sep 07, 2004 6.497 6.506 6.497 6.506 7,539 -0.00(-0.02%)
Sep 03, 2004 6.536 6.536 6.478 6.507 103,494 -0.14(-2.09%)
Sep 02, 2004 6.501 6.646 6.501 6.646 113,089 +0.12(+1.79%)
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.