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 (%)
Aug 31, 2004 6.548 6.548 6.463 6.498 22,617 -0.08(-1.24%)
Aug 30, 2004 6.609 6.609 6.566 6.580 54,145 -0.06(-0.88%)
Aug 27, 2004 6.639 6.639 6.639 6.639 2,056 +0.02(+0.33%)
Aug 26, 2004 6.650 6.650 6.596 6.617 21,932 -0.02(-0.33%)
Aug 25, 2004 6.529 6.639 6.529 6.639 10,966 +0.11(+1.68%)
Aug 24, 2004 6.617 6.617 6.515 6.529 9,595 -0.02(-0.25%)
Aug 23, 2004 6.595 6.595 6.545 6.545 4,797 +0.03(+0.52%)
Aug 20, 2004 6.498 6.512 6.498 6.512 6,168 +0.04(+0.63%)
Aug 19, 2004 6.512 6.512 6.471 6.471 1,370 -0.00(-0.02%)
Aug 18, 2004 6.347 6.504 6.347 6.472 15,078 +0.08(+1.23%)
Aug 17, 2004 6.369 6.395 6.369 6.393 4,112 +0.10(+1.55%)
Aug 16, 2004 6.258 6.296 6.258 6.296 4,797 +0.04(+0.61%)
Aug 13, 2004 6.233 6.265 6.224 6.258 6,168 +0.06(+0.92%)
Aug 12, 2004 6.252 6.252 6.201 6.201 10,966 -0.12(-1.96%)
Aug 11, 2004 6.318 6.354 6.318 6.325 11,651 -0.20(-3.04%)
Aug 10, 2004 6.450 6.532 6.450 6.523 6,168 +0.12(+1.82%)
Aug 09, 2004 6.434 6.434 6.398 6.407 10,280 -0.03(-0.43%)
Aug 06, 2004 6.536 6.536 6.434 6.434 29,471 -0.13(-2.00%)
Aug 05, 2004 6.643 6.643 6.566 6.566 10,280 -0.09(-1.32%)
Aug 04, 2004 6.631 6.653 6.631 6.653 4,797 -0.07(-0.98%)
Aug 03, 2004 6.741 6.761 6.675 6.719 32,898 -0.08(-1.16%)
Aug 02, 2004 6.704 6.798 6.704 6.798 6,168 -0.01(-0.09%)
Jul 30, 2004 6.803 6.803 6.803 6.803 1,370 +0.06(+0.91%)
Jul 29, 2004 6.741 6.777 6.741 6.742 16,449 +0.06(+0.90%)
Jul 28, 2004 6.641 6.682 6.561 6.682 16,449 +0.03(+0.48%)
Jul 27, 2004 6.636 6.650 6.612 6.650 8,910 +0.02(+0.29%)
Jul 26, 2004 6.658 6.658 6.576 6.631 19,876 -0.03(-0.39%)
Jul 23, 2004 6.719 6.719 6.658 6.658 18,505 -0.17(-2.46%)
Jul 22, 2004 6.783 6.827 6.669 6.825 28,786 -0.04(-0.55%)
Jul 21, 2004 6.952 6.952 6.863 6.863 10,966 +0.13(+1.95%)
Jul 20, 2004 6.732 6.732 6.732 6.732 0 +0.00(+0.00%)
Jul 19, 2004 6.712 6.732 6.712 6.732 4,797 +0.02(+0.30%)
Jul 16, 2004 6.821 6.821 6.712 6.712 27,415 -0.08(-1.25%)
Jul 15, 2004 6.817 6.819 6.796 6.796 4,797 -0.01(-0.21%)
Jul 14, 2004 6.945 6.945 6.811 6.811 15,078 -0.16(-2.30%)
Jul 13, 2004 7.016 7.016 6.971 6.971 28,786 +0.03(+0.48%)
Jul 12, 2004 6.983 6.983 6.932 6.938 6,853 -0.12(-1.63%)
Jul 09, 2004 7.000 7.067 6.997 7.053 8,224 +0.06(+0.83%)
Jul 08, 2004 7.022 7.024 6.995 6.995 3,426 -0.11(-1.54%)
Jul 07, 2004 7.006 7.104 7.006 7.104 33,584 +0.10(+1.44%)
Jul 06, 2004 7.149 7.149 7.003 7.003 22,617 -0.25(-3.40%)
Jul 02, 2004 7.222 7.257 7.222 7.250 6,853 -0.09(-1.19%)
Jul 01, 2004 7.412 7.422 7.289 7.337 39,752 -0.09(-1.26%)
Jun 30, 2004 7.448 7.448 7.406 7.431 63,055 +0.06(+0.85%)
Jun 29, 2004 7.317 7.410 7.317 7.368 33,584 -0.07(-0.96%)
Jun 28, 2004 7.413 7.440 7.400 7.440 8,910 +0.03(+0.37%)
Jun 25, 2004 7.391 7.412 7.358 7.412 118,572 +0.05(+0.69%)
Jun 24, 2004 7.397 7.440 7.361 7.361 55,516 +0.04(+0.50%)
Jun 23, 2004 7.298 7.346 7.253 7.324 29,471 +0.05(+0.62%)
Jun 22, 2004 7.186 7.279 7.173 7.279 24,674 +0.11(+1.59%)
Jun 21, 2004 7.231 7.272 7.165 7.165 87,044 -0.07(-0.97%)
Jun 18, 2004 7.257 7.272 7.235 7.235 10,280 +0.05(+0.63%)
Jun 17, 2004 7.180 7.190 7.180 7.190 4,112 -0.08(-1.04%)
Jun 16, 2004 7.266 7.266 7.266 7.266 1,370 -0.03(-0.40%)
Jun 15, 2004 7.251 7.297 7.238 7.295 26,044 +0.15(+2.04%)
Jun 14, 2004 7.228 7.228 7.149 7.149 28,786 -0.15(-2.08%)
Jun 10, 2004 7.330 7.463 7.286 7.301 59,629 -0.03(-0.40%)
Jun 09, 2004 7.377 7.388 7.327 7.330 41,123 -0.05(-0.63%)
Jun 08, 2004 7.359 7.419 7.339 7.377 21,932 +0.00(+0.02%)
Jun 07, 2004 7.308 7.375 7.282 7.375 16,449 +0.21(+2.93%)
Jun 04, 2004 7.206 7.250 7.165 7.165 23,988 +0.06(+0.84%)
Jun 03, 2004 7.184 7.184 7.105 7.105 37,696 -0.13(-1.79%)
Jun 02, 2004 7.221 7.264 7.187 7.235 13,707 +0.04(+0.61%)
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.