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: 4:00 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 (%)
Feb 27, 2004 7.680 7.729 7.643 7.686 34,278 +0.04(+0.52%)
Feb 26, 2004 7.620 7.649 7.620 7.646 13,711 +0.00(+0.06%)
Feb 25, 2004 7.613 7.642 7.613 7.642 6,855 +0.03(+0.38%)
Feb 24, 2004 7.576 7.635 7.550 7.613 39,077 -0.00(-0.02%)
Feb 23, 2004 7.731 7.731 7.614 7.614 10,969 -0.13(-1.68%)
Feb 20, 2004 7.801 7.801 7.643 7.744 39,763 -0.19(-2.39%)
Feb 19, 2004 7.920 7.934 7.887 7.934 16,453 +0.04(+0.55%)
Feb 18, 2004 7.913 7.913 7.859 7.890 14,396 +0.01(+0.19%)
Feb 17, 2004 7.888 7.912 7.842 7.875 23,994 +0.07(+0.84%)
Feb 13, 2004 7.877 7.904 7.782 7.810 57,587 -0.03(-0.43%)
Feb 12, 2004 7.891 7.904 7.843 7.843 17,824 -0.08(-0.98%)
Feb 11, 2004 7.861 7.934 7.845 7.920 32,221 +0.07(+0.95%)
Feb 10, 2004 7.821 7.846 7.779 7.846 28,793 +0.03(+0.39%)
Feb 09, 2004 7.753 7.839 7.753 7.815 30,850 +0.07(+0.87%)
Feb 06, 2004 7.719 7.758 7.686 7.748 20,567 +0.09(+1.20%)
Feb 05, 2004 7.699 7.699 7.563 7.656 82,954 -0.01(-0.11%)
Feb 04, 2004 7.617 7.686 7.608 7.665 47,989 -0.18(-2.32%)
Feb 03, 2004 7.823 7.853 7.823 7.847 31,536 +0.02(+0.22%)
Feb 02, 2004 7.845 7.906 7.751 7.830 24,680 -0.02(-0.20%)
Jan 30, 2004 7.810 7.847 7.779 7.846 14,396 +0.10(+1.24%)
Jan 29, 2004 7.818 7.826 7.734 7.750 86,381 -0.07(-0.88%)
Jan 28, 2004 8.005 8.164 7.785 7.818 50,732 -0.25(-3.06%)
Jan 27, 2004 8.107 8.107 8.040 8.065 21,938 -0.00(-0.05%)
Jan 26, 2004 7.982 8.109 7.929 8.069 123,402 +0.11(+1.43%)
Jan 23, 2004 8.043 8.043 7.929 7.955 34,278 -0.08(-1.00%)
Jan 22, 2004 8.142 8.145 7.999 8.036 79,526 -0.04(-0.43%)
Jan 21, 2004 8.072 8.087 8.037 8.071 9,597 -0.02(-0.29%)
Jan 20, 2004 8.122 8.138 8.094 8.094 102,835 +0.01(+0.09%)
Jan 16, 2004 8.023 8.087 8.023 8.087 26,051 +0.14(+1.72%)
Jan 15, 2004 7.917 7.999 7.917 7.950 21,938 +0.02(+0.26%)
Jan 14, 2004 7.891 7.963 7.891 7.929 33,592 +0.05(+0.59%)
Jan 13, 2004 7.979 7.979 7.877 7.882 76,098 -0.12(-1.46%)
Jan 12, 2004 7.941 7.999 7.903 7.999 80,211 +0.06(+0.73%)
Jan 09, 2004 7.877 7.985 7.877 7.941 37,020 +0.04(+0.55%)
Jan 08, 2004 7.831 7.897 7.805 7.897 143,284 +0.22(+2.85%)
Jan 07, 2004 7.629 7.671 7.620 7.678 13,025 +0.04(+0.57%)
Jan 06, 2004 7.582 7.635 7.572 7.635 176,191 +0.09(+1.16%)
Jan 05, 2004 7.511 7.547 7.511 7.547 25,366 +0.12(+1.67%)
Jan 02, 2004 7.424 7.439 7.397 7.423 18,510 +0.03(+0.39%)
Dec 31, 2003 7.354 7.394 7.324 7.394 61,015 +0.01(+0.10%)
Dec 30, 2003 7.359 7.387 7.359 7.387 13,025 +0.03(+0.40%)
Dec 29, 2003 7.319 7.357 7.280 7.357 25,366 +0.06(+0.80%)
Dec 26, 2003 7.277 7.299 7.277 7.299 15,082 +0.02(+0.30%)
Dec 24, 2003 7.214 7.277 7.214 7.277 8,912 +0.03(+0.40%)
Dec 23, 2003 7.200 7.255 7.200 7.248 26,051 +0.10(+1.39%)
Dec 22, 2003 7.182 7.182 7.149 7.149 23,309 -0.02(-0.22%)
Dec 19, 2003 7.165 7.165 7.165 7.165 3,427 -0.01(-0.08%)
Dec 18, 2003 7.162 7.171 7.162 7.171 15,082 +0.07(+0.97%)
Dec 17, 2003 7.080 7.102 7.061 7.102 6,170 +0.05(+0.68%)
Dec 16, 2003 7.061 7.095 7.054 7.054 74,727 -0.22(-2.97%)
Dec 15, 2003 7.292 7.292 7.270 7.270 19,195 +0.12(+1.71%)
Dec 12, 2003 7.133 7.197 7.127 7.147 50,046 -0.05(-0.69%)
Dec 11, 2003 7.082 7.197 7.082 7.197 9,597 +0.11(+1.54%)
Dec 10, 2003 7.088 7.088 7.088 7.088 2,056 -0.06(-0.84%)
Dec 09, 2003 7.247 7.247 7.147 7.147 13,711 -0.04(-0.49%)
Dec 08, 2003 7.190 7.190 7.182 7.182 18,510 -0.10(-1.40%)
Dec 05, 2003 7.284 7.284 7.284 7.284 10,283 -0.01(-0.20%)
Dec 04, 2003 7.365 7.365 7.299 7.299 20,567 -0.07(-0.99%)
Dec 03, 2003 7.369 7.369 7.357 7.372 6,170 +0.04(+0.50%)
Dec 02, 2003 7.335 7.335 7.335 7.335 7,541 -0.01(-0.10%)
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.