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: 4:10 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 31, 2006 7.120 7.200 7.120 7.177 82,932 -0.01(-0.08%)
Jul 28, 2006 7.113 7.183 7.095 7.183 56,202 +0.09(+1.30%)
Jul 27, 2006 7.126 7.149 7.091 7.091 48,662 +0.00(+0.00%)
Jul 26, 2006 6.974 7.091 6.974 7.091 74,022 +0.00(+0.06%)
Jul 25, 2006 7.041 7.086 7.030 7.086 27,415 +0.07(+0.98%)
Jul 24, 2006 6.930 7.024 6.930 7.018 25,359 +0.13(+1.91%)
Jul 21, 2006 6.930 6.960 6.887 6.887 82,246 -0.14(-2.03%)
Jul 20, 2006 7.135 7.135 7.030 7.030 59,629 +0.00(+0.00%)
Jul 19, 2006 6.981 7.098 6.967 7.030 106,921 +0.11(+1.65%)
Jul 18, 2006 6.945 6.945 6.875 6.916 89,100 -0.02(-0.27%)
Jul 17, 2006 6.930 6.957 6.908 6.935 41,123 -0.02(-0.36%)
Jul 14, 2006 6.961 6.974 6.897 6.960 53,460 -0.00(-0.02%)
Jul 13, 2006 7.032 7.078 6.945 6.961 150,100 -0.17(-2.39%)
Jul 12, 2006 7.259 7.259 7.132 7.132 48,662 -0.15(-2.04%)
Jul 11, 2006 7.251 7.295 7.183 7.281 233,718 +0.01(+0.10%)
Jul 10, 2006 7.368 7.368 7.273 7.273 75,393 -0.05(-0.74%)
Jul 07, 2006 7.416 7.416 7.327 7.327 36,325 -0.12(-1.66%)
Jul 06, 2006 7.434 7.477 7.434 7.451 18,505 +0.03(+0.35%)
Jul 05, 2006 7.477 7.477 7.403 7.425 66,482 -0.09(-1.18%)
Jul 03, 2006 7.470 7.514 7.470 7.514 22,617 +0.05(+0.63%)
Jun 30, 2006 7.499 7.499 7.451 7.467 64,426 +0.04(+0.55%)
Jun 29, 2006 7.317 7.445 7.314 7.426 71,280 +0.19(+2.62%)
Jun 28, 2006 7.259 7.260 7.192 7.237 59,629 -0.04(-0.60%)
Jun 27, 2006 7.361 7.361 7.266 7.281 26,730 -0.05(-0.68%)
Jun 26, 2006 7.335 7.348 7.317 7.330 55,516 +0.02(+0.26%)
Jun 23, 2006 7.295 7.353 7.292 7.311 38,381 +0.00(+0.00%)
Jun 22, 2006 7.419 7.419 7.281 7.311 83,617 -0.08(-1.12%)
Jun 21, 2006 7.295 7.421 7.295 7.394 84,988 +0.09(+1.20%)
Jun 20, 2006 7.281 7.348 7.278 7.307 200,819 +0.00(+0.06%)
Jun 19, 2006 7.353 7.361 7.295 7.302 169,291 -0.03(-0.40%)
Jun 16, 2006 7.339 7.339 7.278 7.332 38,381 +0.01(+0.10%)
Jun 15, 2006 7.229 7.352 7.219 7.324 127,482 +0.24(+3.44%)
Jun 14, 2006 7.113 7.148 7.054 7.081 187,111 +0.02(+0.27%)
Jun 13, 2006 7.076 7.094 7.014 7.062 367,369 -0.08(-1.16%)
Jun 12, 2006 7.229 7.238 7.142 7.145 143,932 -0.12(-1.63%)
Jun 09, 2006 7.324 7.337 7.263 7.263 57,572 +0.03(+0.36%)
Jun 08, 2006 7.295 7.320 7.103 7.237 182,314 -0.15(-1.98%)
Jun 07, 2006 7.463 7.477 7.383 7.383 118,572 -0.11(-1.44%)
Jun 06, 2006 7.492 7.492 7.425 7.491 161,066 -0.02(-0.25%)
Jun 05, 2006 7.660 7.660 7.510 7.510 84,988 -0.20(-2.61%)
Jun 02, 2006 7.733 7.733 7.677 7.711 100,752 +0.07(+0.97%)
Jun 01, 2006 7.558 7.637 7.558 7.637 103,494 +0.09(+1.20%)
May 31, 2006 7.565 7.606 7.515 7.546 91,157 +0.00(+0.00%)
May 30, 2006 7.638 7.645 7.545 7.546 196,707 -0.17(-2.16%)
May 26, 2006 7.667 7.712 7.637 7.712 48,662 +0.04(+0.49%)
May 25, 2006 7.618 7.676 7.610 7.674 71,280 +0.07(+0.96%)
May 24, 2006 7.529 7.625 7.505 7.601 80,876 -0.00(-0.04%)
May 23, 2006 7.689 7.709 7.559 7.604 105,550 +0.01(+0.15%)
May 22, 2006 7.587 7.610 7.527 7.593 100,067 -0.08(-1.05%)
May 19, 2006 7.653 7.692 7.575 7.673 98,010 +0.05(+0.61%)
May 18, 2006 7.696 7.740 7.627 7.627 54,831 +0.00(+0.06%)
May 17, 2006 7.747 7.791 7.603 7.622 152,842 -0.13(-1.71%)
May 16, 2006 7.882 7.882 7.749 7.755 302,257 -0.09(-1.17%)
May 15, 2006 7.870 7.870 7.765 7.847 182,999 +0.01(+0.15%)
May 12, 2006 7.922 7.940 7.831 7.835 2,102,094 -0.17(-2.08%)
May 11, 2006 8.112 8.112 7.988 8.001 91,157 -0.13(-1.58%)
May 10, 2006 8.219 8.222 8.130 8.130 116,516 -0.12(-1.49%)
May 09, 2006 8.273 8.280 8.222 8.252 262,504 -0.01(-0.07%)
May 08, 2006 8.251 8.315 8.251 8.258 54,831 -0.01(-0.09%)
May 05, 2006 8.204 8.295 8.204 8.265 63,741 +0.06(+0.76%)
May 04, 2006 8.172 8.260 8.165 8.203 149,415 -0.00(-0.05%)
May 03, 2006 8.171 8.207 8.127 8.207 122,685 +0.03(+0.41%)
May 02, 2006 8.185 8.213 8.156 8.173 63,055 +0.05(+0.59%)
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.