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 (%)
Mar 31, 2005 6.964 6.974 6.942 6.950 78,840 +0.04(+0.51%)
Mar 30, 2005 6.888 6.978 6.888 6.915 37,706 +0.04(+0.55%)
Mar 29, 2005 6.863 6.936 6.863 6.877 244,063 -0.10(-1.44%)
Mar 28, 2005 6.987 6.987 6.936 6.978 19,195 +0.02(+0.29%)
Mar 24, 2005 6.929 7.001 6.929 6.958 6,855 +0.04(+0.53%)
Mar 23, 2005 6.958 6.958 6.914 6.921 54,160 +0.03(+0.40%)
Mar 22, 2005 6.959 7.001 6.894 6.894 62,386 -0.07(-1.03%)
Mar 21, 2005 7.004 7.016 6.936 6.965 24,680 +0.00(+0.00%)
Mar 18, 2005 7.023 7.038 6.965 6.965 23,309 -0.09(-1.32%)
Mar 17, 2005 7.009 7.067 7.003 7.058 13,025 +0.04(+0.58%)
Mar 16, 2005 7.096 7.096 7.018 7.018 187,846 -0.10(-1.41%)
Mar 15, 2005 7.089 7.118 7.074 7.118 12,340 -0.05(-0.71%)
Mar 14, 2005 7.111 7.169 7.104 7.169 202,243 +0.06(+0.90%)
Mar 11, 2005 7.200 7.257 7.105 7.105 207,727 -0.13(-1.79%)
Mar 10, 2005 7.241 7.241 7.141 7.235 196,073 +0.03(+0.40%)
Mar 09, 2005 7.239 7.264 7.171 7.206 46,618 -0.01(-0.20%)
Mar 08, 2005 7.271 7.309 7.214 7.220 76,098 -0.06(-0.76%)
Mar 07, 2005 7.220 7.330 7.206 7.276 152,196 +0.08(+1.18%)
Mar 04, 2005 7.206 7.235 7.185 7.191 52,103 +0.04(+0.57%)
Mar 03, 2005 7.214 7.238 7.133 7.150 221,439 -0.08(-1.15%)
Mar 02, 2005 7.184 7.263 7.184 7.233 15,082 +0.03(+0.42%)
Mar 01, 2005 7.171 7.220 7.171 7.203 30,850 +0.02(+0.33%)
Feb 28, 2005 7.158 7.198 7.158 7.179 30,165 +0.02(+0.33%)
Feb 25, 2005 7.104 7.188 7.104 7.156 37,020 +0.05(+0.70%)
Feb 24, 2005 7.023 7.106 7.023 7.106 17,139 +0.05(+0.66%)
Feb 23, 2005 7.102 7.102 7.016 7.060 214,583 -0.01(-0.10%)
Feb 22, 2005 7.082 7.182 7.067 7.067 30,850 -0.09(-1.20%)
Feb 18, 2005 7.111 7.155 7.111 7.153 88,438 +0.01(+0.08%)
Feb 17, 2005 7.191 7.191 7.134 7.147 46,618 -0.09(-1.31%)
Feb 16, 2005 7.198 7.248 7.198 7.242 15,082 -0.03(-0.40%)
Feb 15, 2005 7.257 7.315 7.257 7.271 20,567 +0.03(+0.40%)
Feb 14, 2005 7.207 7.257 7.207 7.242 45,933 +0.07(+1.02%)
Feb 11, 2005 7.104 7.213 7.104 7.169 13,025 +0.04(+0.51%)
Feb 10, 2005 7.144 7.147 7.067 7.133 30,850 -0.04(-0.51%)
Feb 09, 2005 7.220 7.220 7.137 7.169 21,252 -0.05(-0.71%)
Feb 08, 2005 7.155 7.220 7.155 7.220 7,541 +0.01(+0.14%)
Feb 07, 2005 7.213 7.233 7.162 7.210 66,500 +0.06(+0.88%)
Feb 04, 2005 7.089 7.149 7.089 7.147 32,221 +0.06(+0.82%)
Feb 03, 2005 7.060 7.104 7.060 7.089 25,366 -0.06(-0.82%)
Feb 02, 2005 7.160 7.160 7.105 7.147 25,366 +0.04(+0.62%)
Feb 01, 2005 7.074 7.165 7.074 7.104 6,855 +0.05(+0.72%)
Jan 31, 2005 7.125 7.125 7.053 7.053 24,680 +0.04(+0.56%)
Jan 28, 2005 7.047 7.047 6.982 7.013 6,170 +0.03(+0.38%)
Jan 27, 2005 7.016 7.031 6.987 6.987 36,335 -0.00(-0.04%)
Jan 26, 2005 7.036 7.036 6.980 6.990 13,025 +0.05(+0.71%)
Jan 25, 2005 6.929 6.981 6.927 6.940 35,649 +0.02(+0.30%)
Jan 24, 2005 6.966 6.966 6.920 6.920 26,737 -0.11(-1.52%)
Jan 21, 2005 7.018 7.077 7.004 7.026 10,283 +0.01(+0.15%)
Jan 20, 2005 7.031 7.074 6.997 7.016 38,391 -0.13(-1.78%)
Jan 19, 2005 7.241 7.241 7.101 7.143 30,850 -0.11(-1.47%)
Jan 18, 2005 7.226 7.249 7.184 7.249 6,855 +0.06(+0.87%)
Jan 14, 2005 7.140 7.187 7.140 7.187 82,268 +0.02(+0.33%)
Jan 13, 2005 7.213 7.213 7.163 7.163 8,912 +0.01(+0.12%)
Jan 12, 2005 7.176 7.176 7.141 7.155 15,768 -0.05(-0.69%)
Jan 11, 2005 7.241 7.241 7.170 7.204 18,510 -0.01(-0.16%)
Jan 10, 2005 7.241 7.306 7.216 7.216 20,567 -0.03(-0.42%)
Jan 07, 2005 7.171 7.252 7.171 7.247 6,855 +0.05(+0.75%)
Jan 06, 2005 7.292 7.292 7.191 7.193 15,082 -0.04(-0.60%)
Jan 05, 2005 7.280 7.305 7.236 7.236 42,505 -0.07(-0.96%)
Jan 04, 2005 7.454 7.454 7.252 7.306 64,443 -0.06(-0.83%)
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.