Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

80.14 +0.89 (+1.12%)
Streaming Delayed Price Updated: 3:39 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, 2006 8.213 8.254 8.197 8.235 118,572 +0.03(+0.34%)
Mar 30, 2006 8.163 8.229 8.163 8.207 252,223 +0.07(+0.82%)
Mar 29, 2006 8.083 8.160 8.052 8.140 112,404 +0.12(+1.53%)
Mar 28, 2006 8.068 8.103 7.981 8.017 61,685 -0.02(-0.24%)
Mar 27, 2006 8.054 8.090 8.036 8.036 60,314 -0.03(-0.38%)
Mar 24, 2006 8.010 8.076 8.001 8.067 104,864 +0.03(+0.38%)
Mar 23, 2006 8.025 8.083 7.982 8.036 38,381 -0.00(-0.02%)
Mar 22, 2006 8.032 8.067 8.004 8.038 41,123 -0.02(-0.29%)
Mar 21, 2006 8.096 8.192 8.061 8.061 58,258 -0.05(-0.67%)
Mar 20, 2006 8.098 8.115 8.080 8.115 36,325 +0.07(+0.89%)
Mar 17, 2006 8.022 8.118 8.018 8.044 98,010 +0.01(+0.15%)
Mar 16, 2006 8.063 8.130 8.023 8.032 140,505 -0.02(-0.31%)
Mar 15, 2006 8.014 8.089 8.003 8.057 75,393 +0.04(+0.53%)
Mar 14, 2006 7.898 8.033 7.898 8.014 55,516 +0.11(+1.35%)
Mar 13, 2006 7.940 7.953 7.906 7.908 90,471 -0.01(-0.09%)
Mar 10, 2006 7.874 7.933 7.864 7.915 47,977 +0.01(+0.18%)
Mar 09, 2006 7.934 7.981 7.861 7.901 52,089 -0.00(-0.06%)
Mar 08, 2006 7.835 7.931 7.835 7.905 95,269 +0.08(+0.97%)
Mar 07, 2006 7.922 7.939 7.828 7.829 243,999 -0.14(-1.79%)
Mar 06, 2006 8.045 8.082 7.963 7.972 161,066 -0.05(-0.64%)
Mar 03, 2006 7.966 8.102 7.966 8.023 80,190 -0.04(-0.51%)
Mar 02, 2006 8.077 8.096 8.025 8.064 95,954 +0.01(+0.09%)
Mar 01, 2006 7.972 8.098 7.972 8.057 62,370 +0.11(+1.38%)
Feb 28, 2006 8.016 8.038 7.937 7.947 67,168 -0.07(-0.86%)
Feb 27, 2006 7.952 8.057 7.952 8.016 113,774 +0.09(+1.12%)
Feb 24, 2006 7.944 7.978 7.918 7.927 49,348 +0.00(+0.06%)
Feb 23, 2006 7.957 8.001 7.922 7.922 67,168 -0.00(-0.06%)
Feb 22, 2006 7.880 7.981 7.876 7.927 45,921 +0.05(+0.59%)
Feb 21, 2006 7.995 7.995 7.880 7.880 154,213 -0.12(-1.55%)
Feb 17, 2006 8.025 8.025 7.968 8.004 41,123 -0.03(-0.35%)
Feb 16, 2006 8.054 8.063 8.005 8.032 128,168 +0.09(+1.14%)
Feb 15, 2006 7.966 7.984 7.912 7.941 61,685 -0.05(-0.62%)
Feb 14, 2006 7.886 7.997 7.886 7.991 95,954 +0.12(+1.46%)
Feb 13, 2006 7.906 7.920 7.839 7.876 52,089 -0.10(-1.28%)
Feb 10, 2006 7.952 7.987 7.879 7.978 40,438 -0.00(-0.04%)
Feb 09, 2006 7.998 8.051 7.972 7.981 123,370 +0.01(+0.16%)
Feb 08, 2006 7.895 7.976 7.895 7.968 69,909 +0.06(+0.79%)
Feb 07, 2006 7.877 8.007 7.860 7.905 37,011 +0.00(+0.04%)
Feb 06, 2006 7.898 7.937 7.874 7.902 59,629 -0.01(-0.09%)
Feb 03, 2006 7.908 7.971 7.893 7.909 105,550 -0.08(-1.00%)
Feb 02, 2006 8.121 8.127 7.990 7.990 157,639 -0.11(-1.30%)
Feb 01, 2006 8.057 8.227 8.057 8.095 55,516 +0.03(+0.42%)
Jan 31, 2006 8.083 8.131 8.055 8.061 243,999 -0.07(-0.88%)
Jan 30, 2006 8.074 8.138 8.054 8.133 98,696 +0.07(+0.88%)
Jan 27, 2006 8.105 8.149 8.039 8.061 130,909 +0.06(+0.73%)
Jan 26, 2006 8.010 8.025 7.955 8.003 100,752 +0.07(+0.92%)
Jan 25, 2006 7.936 7.966 7.918 7.930 76,763 +0.03(+0.33%)
Jan 24, 2006 7.946 8.117 7.883 7.904 187,797 -0.01(-0.13%)
Jan 23, 2006 7.899 7.918 7.812 7.914 202,875 +0.01(+0.18%)
Jan 20, 2006 8.060 8.060 7.879 7.899 265,246 -0.17(-2.12%)
Jan 19, 2006 8.046 8.098 8.041 8.070 383,133 +0.11(+1.32%)
Jan 18, 2006 7.922 7.998 7.922 7.965 325,560 -0.17(-2.10%)
Jan 17, 2006 8.117 8.175 8.106 8.136 267,987 -0.12(-1.45%)
Jan 13, 2006 8.281 8.312 8.255 8.255 237,830 -0.03(-0.40%)
Jan 12, 2006 8.330 8.376 8.277 8.289 264,561 -0.04(-0.49%)
Jan 11, 2006 8.287 8.330 8.270 8.330 240,572 +0.07(+0.88%)
Jan 10, 2006 8.163 8.262 8.163 8.257 210,415 -0.05(-0.54%)
Jan 09, 2006 8.280 8.334 8.238 8.302 652,492 +0.03(+0.37%)
Jan 06, 2006 8.222 8.292 8.171 8.271 269,358 +0.14(+1.69%)
Jan 05, 2006 8.061 8.143 8.061 8.134 125,426 +0.10(+1.25%)
Jan 04, 2006 8.010 8.055 7.995 8.033 199,448 +0.06(+0.79%)
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.