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: 6:30 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, 2006 7.759 7.761 7.711 7.711 127,482 -0.02(-0.28%)
Aug 30, 2006 7.707 7.753 7.676 7.733 148,044 +0.06(+0.76%)
Aug 29, 2006 7.609 7.674 7.580 7.674 139,819 +0.07(+0.98%)
Aug 28, 2006 7.580 7.622 7.575 7.600 120,628 +0.04(+0.46%)
Aug 25, 2006 7.520 7.566 7.520 7.565 46,606 +0.01(+0.15%)
Aug 24, 2006 7.542 7.553 7.498 7.553 116,516 +0.03(+0.45%)
Aug 23, 2006 7.587 7.619 7.502 7.520 98,696 -0.08(-1.07%)
Aug 22, 2006 7.577 7.641 7.558 7.601 109,662 +0.03(+0.37%)
Aug 21, 2006 7.616 7.616 7.550 7.574 193,965 -0.07(-0.94%)
Aug 18, 2006 7.632 7.647 7.587 7.645 182,314 +0.01(+0.19%)
Aug 17, 2006 7.610 7.688 7.601 7.631 548,998 +0.04(+0.58%)
Aug 16, 2006 7.514 7.597 7.469 7.587 654,548 +0.20(+2.67%)
Aug 15, 2006 7.310 7.396 7.310 7.390 84,303 +0.21(+2.95%)
Aug 14, 2006 7.235 7.251 7.165 7.178 176,145 +0.07(+1.03%)
Aug 11, 2006 7.168 7.168 7.095 7.105 44,550 -0.09(-1.28%)
Aug 10, 2006 7.175 7.215 7.138 7.197 121,999 +0.04(+0.55%)
Aug 09, 2006 7.248 7.269 7.158 7.158 436,594 +0.08(+1.15%)
Aug 08, 2006 7.069 7.135 7.066 7.076 61,685 +0.01(+0.10%)
Aug 07, 2006 7.127 7.127 7.069 7.069 46,606 -0.07(-0.94%)
Aug 04, 2006 7.205 7.225 7.105 7.136 111,718 -0.04(-0.53%)
Aug 03, 2006 7.129 7.196 7.113 7.174 80,876 +0.03(+0.39%)
Aug 02, 2006 7.145 7.174 7.095 7.146 41,808 +0.08(+1.09%)
Aug 01, 2006 7.164 7.164 7.046 7.069 82,932 -0.11(-1.50%)
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%)
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.