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

Global Tech Ishares ETF (NY: IXN )

82.59 +2.26 (+2.81%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Sep 30, 2004 6.681 6.717 6.681 6.717 2,742 +0.03(+0.44%)
Sep 29, 2004 6.637 6.688 6.637 6.688 9,597 +0.08(+1.24%)
Sep 28, 2004 6.564 6.606 6.513 6.606 23,309 +0.01(+0.09%)
Sep 27, 2004 6.637 6.637 6.593 6.600 13,025 -0.11(-1.63%)
Sep 24, 2004 6.695 6.724 6.681 6.710 40,448 -0.01(-0.22%)
Sep 23, 2004 6.723 6.724 6.682 6.724 8,226 -0.05(-0.73%)
Sep 22, 2004 6.774 6.774 6.774 6.774 2,056 -0.06(-0.94%)
Sep 21, 2004 6.771 6.838 6.768 6.838 19,881 +0.05(+0.71%)
Sep 20, 2004 6.755 6.790 6.755 6.790 3,427 +0.05(+0.67%)
Sep 17, 2004 6.710 6.745 6.702 6.745 7,541 +0.06(+0.83%)
Sep 16, 2004 6.736 6.736 6.689 6.689 4,113 -0.05(-0.74%)
Sep 15, 2004 6.753 6.753 6.708 6.739 202,928 -0.09(-1.26%)
Sep 14, 2004 6.783 6.834 6.783 6.825 10,283 +0.01(+0.19%)
Sep 13, 2004 6.809 6.877 6.809 6.812 30,850 +0.09(+1.41%)
Sep 10, 2004 6.596 6.717 6.596 6.717 15,768 +0.15(+2.24%)
Sep 09, 2004 6.539 6.570 6.539 6.570 3,427 +0.08(+1.21%)
Sep 08, 2004 6.491 6.535 6.491 6.491 15,768 -0.01(-0.20%)
Sep 07, 2004 6.495 6.504 6.495 6.504 7,541 -0.00(-0.02%)
Sep 03, 2004 6.535 6.535 6.476 6.506 103,521 -0.14(-2.09%)
Sep 02, 2004 6.500 6.644 6.500 6.644 113,119 +0.12(+1.79%)
Sep 01, 2004 6.523 6.527 6.523 6.527 2,056 +0.03(+0.47%)
Aug 31, 2004 6.546 6.546 6.462 6.497 22,623 -0.08(-1.24%)
Aug 30, 2004 6.608 6.608 6.564 6.578 54,160 -0.06(-0.88%)
Aug 27, 2004 6.637 6.637 6.637 6.637 2,056 +0.02(+0.33%)
Aug 26, 2004 6.648 6.648 6.595 6.615 21,938 -0.02(-0.33%)
Aug 25, 2004 6.527 6.637 6.527 6.637 10,969 +0.11(+1.68%)
Aug 24, 2004 6.615 6.615 6.513 6.527 9,597 -0.02(-0.25%)
Aug 23, 2004 6.593 6.593 6.543 6.543 4,798 +0.03(+0.52%)
Aug 20, 2004 6.497 6.510 6.497 6.510 6,170 +0.04(+0.63%)
Aug 19, 2004 6.510 6.510 6.469 6.469 1,371 -0.00(-0.02%)
Aug 18, 2004 6.345 6.503 6.345 6.471 15,082 +0.08(+1.23%)
Aug 17, 2004 6.367 6.393 6.367 6.392 4,113 +0.10(+1.55%)
Aug 16, 2004 6.256 6.294 6.256 6.294 4,798 +0.04(+0.61%)
Aug 13, 2004 6.231 6.263 6.223 6.256 6,170 +0.06(+0.92%)
Aug 12, 2004 6.250 6.250 6.199 6.199 10,969 -0.12(-1.96%)
Aug 11, 2004 6.316 6.352 6.316 6.323 11,654 -0.20(-3.04%)
Aug 10, 2004 6.449 6.530 6.449 6.522 6,170 +0.12(+1.82%)
Aug 09, 2004 6.433 6.433 6.396 6.405 10,283 -0.03(-0.43%)
Aug 06, 2004 6.535 6.535 6.433 6.433 29,479 -0.13(-2.00%)
Aug 05, 2004 6.641 6.641 6.564 6.564 10,283 -0.09(-1.32%)
Aug 04, 2004 6.630 6.651 6.630 6.651 4,798 -0.07(-0.98%)
Aug 03, 2004 6.739 6.759 6.673 6.717 32,907 -0.08(-1.16%)
Aug 02, 2004 6.702 6.796 6.702 6.796 6,170 -0.01(-0.09%)
Jul 30, 2004 6.802 6.802 6.802 6.802 1,371 +0.06(+0.91%)
Jul 29, 2004 6.739 6.775 6.739 6.740 16,453 +0.06(+0.90%)
Jul 28, 2004 6.640 6.681 6.559 6.681 16,453 +0.03(+0.48%)
Jul 27, 2004 6.634 6.648 6.611 6.648 8,912 +0.02(+0.29%)
Jul 26, 2004 6.656 6.656 6.574 6.630 19,881 -0.03(-0.39%)
Jul 23, 2004 6.717 6.717 6.656 6.656 18,510 -0.17(-2.46%)
Jul 22, 2004 6.781 6.825 6.667 6.824 28,793 -0.04(-0.55%)
Jul 21, 2004 6.950 6.950 6.861 6.861 10,969 +0.13(+1.95%)
Jul 20, 2004 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Jul 19, 2004 6.710 6.730 6.710 6.730 4,798 +0.02(+0.30%)
Jul 16, 2004 6.819 6.819 6.710 6.710 27,422 -0.08(-1.25%)
Jul 15, 2004 6.815 6.818 6.794 6.794 4,798 -0.01(-0.21%)
Jul 14, 2004 6.943 6.943 6.809 6.809 15,082 -0.16(-2.30%)
Jul 13, 2004 7.015 7.015 6.969 6.969 28,793 +0.03(+0.48%)
Jul 12, 2004 6.981 6.981 6.930 6.936 6,855 -0.12(-1.63%)
Jul 09, 2004 6.999 7.066 6.996 7.051 8,226 +0.06(+0.83%)
Jul 08, 2004 7.020 7.022 6.993 6.993 3,427 -0.11(-1.54%)
Jul 07, 2004 7.004 7.102 7.004 7.102 33,592 +0.10(+1.44%)
Jul 06, 2004 7.147 7.147 7.001 7.001 22,623 -0.25(-3.40%)
Jul 02, 2004 7.220 7.255 7.220 7.248 6,855 -0.09(-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.