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 (%)
May 31, 2005 7.220 7.220 7.146 7.176 168,650 -0.07(-1.01%)
May 27, 2005 7.249 7.249 7.220 7.249 25,366 +0.04(+0.61%)
May 26, 2005 7.212 7.235 7.178 7.206 97,351 +0.06(+0.82%)
May 25, 2005 7.175 7.175 7.090 7.147 37,706 -0.06(-0.81%)
May 24, 2005 7.169 7.217 7.143 7.206 39,077 +0.05(+0.75%)
May 23, 2005 7.176 7.198 7.152 7.152 61,015 -0.01(-0.14%)
May 20, 2005 7.133 7.162 7.090 7.162 34,964 +0.03(+0.41%)
May 19, 2005 7.111 7.146 7.111 7.133 21,252 +0.07(+0.95%)
May 18, 2005 7.022 7.108 7.022 7.066 80,211 +0.09(+1.36%)
May 17, 2005 6.936 6.984 6.899 6.971 54,160 +0.01(+0.19%)
May 16, 2005 6.921 6.958 6.882 6.958 23,309 +0.07(+0.95%)
May 13, 2005 6.828 6.942 6.828 6.892 10,283 +0.06(+0.94%)
May 12, 2005 6.848 6.875 6.770 6.828 28,108 -0.01(-0.19%)
May 11, 2005 6.834 6.841 6.746 6.841 43,876 +0.05(+0.69%)
May 10, 2005 6.828 6.848 6.794 6.794 4,113 -0.08(-1.10%)
May 09, 2005 6.870 6.870 6.828 6.870 957,056 +0.00(+0.02%)
May 06, 2005 6.856 6.869 6.856 6.869 10,283 +0.03(+0.43%)
May 05, 2005 6.854 6.854 6.778 6.840 56,216 +0.02(+0.26%)
May 04, 2005 6.759 6.822 6.753 6.822 41,819 +0.10(+1.45%)
May 03, 2005 6.736 6.775 6.717 6.724 19,881 +0.08(+1.19%)
May 02, 2005 6.727 6.732 6.646 6.646 10,283 -0.03(-0.39%)
Apr 29, 2005 6.702 6.702 6.593 6.672 39,763 +0.02(+0.31%)
Apr 28, 2005 6.705 6.705 6.630 6.651 21,252 -0.08(-1.19%)
Apr 27, 2005 6.695 6.732 6.651 6.732 23,309 -0.02(-0.32%)
Apr 26, 2005 6.761 6.803 6.732 6.753 17,139 -0.01(-0.22%)
Apr 25, 2005 6.732 6.790 6.711 6.768 184,418 +0.02(+0.24%)
Apr 22, 2005 6.775 6.775 6.710 6.752 19,195 -0.01(-0.15%)
Apr 21, 2005 6.666 6.762 6.666 6.762 78,840 +0.20(+3.02%)
Apr 20, 2005 6.695 6.695 6.564 6.564 37,706 -0.09(-1.29%)
Apr 19, 2005 6.635 6.650 6.586 6.650 44,562 +0.07(+1.09%)
Apr 18, 2005 6.567 6.578 6.529 6.578 21,938 +0.03(+0.51%)
Apr 15, 2005 6.622 6.632 6.545 6.545 198,129 -0.22(-3.30%)
Apr 14, 2005 6.856 6.856 6.768 6.768 18,510 -0.09(-1.28%)
Apr 13, 2005 6.958 6.958 6.856 6.856 85,010 -0.08(-1.18%)
Apr 12, 2005 6.907 6.940 6.901 6.937 5,484 +0.00(+0.00%)
Apr 11, 2005 6.972 6.987 6.937 6.937 15,082 -0.09(-1.23%)
Apr 08, 2005 7.001 7.045 7.001 7.023 34,278 +0.06(+0.82%)
Apr 07, 2005 6.980 6.987 6.966 6.966 17,824 -0.02(-0.31%)
Apr 06, 2005 6.972 6.988 6.972 6.988 1,371 +0.05(+0.69%)
Apr 05, 2005 6.969 6.969 6.908 6.940 10,283 +0.03(+0.44%)
Apr 04, 2005 6.863 6.943 6.863 6.910 10,283 -0.02(-0.36%)
Apr 01, 2005 6.930 6.982 6.930 6.934 19,881 -0.02(-0.23%)
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%)
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.