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

Global Tech Ishares ETF (NY: IXN )

82.49 +2.16 (+2.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jul 29, 2005 7.461 7.461 7.387 7.424 31,536 -0.05(-0.62%)
Jul 28, 2005 7.461 7.471 7.417 7.471 28,108 +0.01(+0.16%)
Jul 27, 2005 7.439 7.459 7.372 7.459 26,737 +0.02(+0.29%)
Jul 26, 2005 7.369 7.438 7.369 7.438 39,763 +0.07(+0.93%)
Jul 25, 2005 7.395 7.468 7.359 7.369 237,893 -0.09(-1.27%)
Jul 22, 2005 7.429 7.465 7.416 7.464 42,505 -0.07(-0.93%)
Jul 21, 2005 7.519 7.537 7.487 7.534 28,793 -0.02(-0.27%)
Jul 20, 2005 7.439 7.554 7.419 7.554 50,046 -0.00(-0.04%)
Jul 19, 2005 7.468 7.562 7.468 7.557 219,382 +0.11(+1.41%)
Jul 18, 2005 7.451 7.470 7.439 7.452 66,500 -0.02(-0.33%)
Jul 15, 2005 7.480 7.484 7.429 7.477 48,675 -0.02(-0.27%)
Jul 14, 2005 7.502 7.513 7.471 7.497 56,216 +0.07(+0.90%)
Jul 13, 2005 7.419 7.430 7.366 7.430 102,835 +0.01(+0.16%)
Jul 12, 2005 7.357 7.430 7.349 7.419 139,170 +0.08(+1.13%)
Jul 11, 2005 7.293 7.335 7.286 7.335 70,613 +0.15(+2.15%)
Jul 08, 2005 7.096 7.181 7.096 7.181 14,396 +0.12(+1.65%)
Jul 07, 2005 7.045 7.096 7.009 7.064 15,768 -0.05(-0.76%)
Jul 06, 2005 7.118 7.162 7.118 7.118 180,990 -0.01(-0.16%)
Jul 05, 2005 7.067 7.136 7.034 7.130 30,165 +0.03(+0.37%)
Jul 01, 2005 7.108 7.114 7.060 7.104 30,165 +0.02(+0.23%)
Jun 30, 2005 7.162 7.162 7.088 7.088 8,226 -0.03(-0.39%)
Jun 29, 2005 7.169 7.181 7.105 7.115 189,217 -0.04(-0.55%)
Jun 28, 2005 7.088 7.156 7.088 7.155 21,938 +0.10(+1.45%)
Jun 27, 2005 7.133 7.133 7.053 7.053 192,645 -0.06(-0.86%)
Jun 24, 2005 7.213 7.214 7.114 7.114 238,578 -0.11(-1.57%)
Jun 23, 2005 7.265 7.356 7.228 7.228 212,526 -0.01(-0.16%)
Jun 22, 2005 7.300 7.300 7.229 7.239 22,623 -0.01(-0.10%)
Jun 21, 2005 7.228 7.247 7.204 7.247 16,453 +0.00(+0.06%)
Jun 20, 2005 7.149 7.242 7.147 7.242 28,108 +0.06(+0.81%)
Jun 17, 2005 7.206 7.247 7.184 7.184 18,510 -0.02(-0.28%)
Jun 16, 2005 7.146 7.219 7.146 7.204 54,845 +0.04(+0.59%)
Jun 15, 2005 7.190 7.197 7.067 7.162 259,145 +0.03(+0.41%)
Jun 14, 2005 7.165 7.165 7.111 7.133 154,253 -0.05(-0.71%)
Jun 13, 2005 7.162 7.184 7.137 7.184 25,366 +0.01(+0.10%)
Jun 10, 2005 7.200 7.200 7.111 7.176 13,025 -0.05(-0.71%)
Jun 09, 2005 7.147 7.228 7.118 7.228 32,221 +0.04(+0.51%)
Jun 08, 2005 7.176 7.219 7.152 7.191 42,505 +0.00(+0.06%)
Jun 07, 2005 7.255 7.271 7.184 7.187 23,309 +0.03(+0.43%)
Jun 06, 2005 7.220 7.220 7.147 7.156 15,082 -0.04(-0.49%)
Jun 03, 2005 7.264 7.264 7.133 7.191 56,216 -0.07(-0.90%)
Jun 02, 2005 7.242 7.279 7.239 7.257 49,361 +0.01(+0.10%)
Jun 01, 2005 7.176 7.276 7.176 7.249 56,216 +0.07(+1.02%)
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%)
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.