Indicators

Global Tech Ishares ETF (NY: IXN )

77.15 +0.15 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.827	7.865	7.797	7.864	14,364	+0.10(+1.24%)
Jan 29, 2004	7.836	7.843	7.751	7.767	86,185	-0.07(-0.88%)
Jan 28, 2004	8.023	8.183	7.803	7.836	50,616	-0.25(-3.06%)
Jan 27, 2004	8.126	8.126	8.058	8.083	21,888	-0.00(-0.05%)
Jan 26, 2004	8.000	8.127	7.947	8.088	123,121	+0.11(+1.43%)
Jan 23, 2004	8.061	8.061	7.947	7.974	34,200	-0.08(-1.00%)
Jan 22, 2004	8.161	8.164	8.017	8.054	79,345	-0.04(-0.43%)
Jan 21, 2004	8.091	8.105	8.055	8.089	9,576	-0.02(-0.29%)
Jan 20, 2004	8.140	8.156	8.112	8.112	102,601	+0.01(+0.09%)
Jan 16, 2004	8.041	8.105	8.041	8.105	25,992	+0.14(+1.72%)
Jan 15, 2004	7.936	8.017	7.936	7.968	21,888	+0.02(+0.26%)
Jan 14, 2004	7.909	7.981	7.909	7.947	33,516	+0.05(+0.59%)
Jan 13, 2004	7.997	7.997	7.895	7.900	75,925	-0.12(-1.46%)
Jan 12, 2004	7.959	8.017	7.921	8.017	80,029	+0.06(+0.73%)
Jan 09, 2004	7.895	8.003	7.895	7.959	36,936	+0.04(+0.55%)
Jan 08, 2004	7.849	7.915	7.823	7.915	142,958	+0.22(+2.85%)
Jan 07, 2004	7.646	7.688	7.637	7.696	12,996	+0.04(+0.57%)
Jan 06, 2004	7.599	7.652	7.589	7.652	175,790	+0.09(+1.16%)
Jan 05, 2004	7.528	7.564	7.528	7.564	25,308	+0.12(+1.67%)

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.