Indicators

Global Tech Ishares ETF (NY: IXN )

77.15 UNCHANGED

Streaming Delayed 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 31, 2005	7.142	7.142	7.069	7.069	24,624	+0.04(+0.56%)
Jan 28, 2005	7.063	7.063	6.998	7.029	6,156	+0.03(+0.38%)
Jan 27, 2005	7.032	7.047	7.003	7.003	36,252	-0.00(-0.04%)
Jan 26, 2005	7.053	7.053	6.995	7.006	12,996	+0.05(+0.71%)
Jan 25, 2005	6.944	6.997	6.943	6.956	35,568	+0.02(+0.30%)
Jan 24, 2005	6.982	6.982	6.936	6.936	26,676	-0.11(-1.52%)
Jan 21, 2005	7.034	7.093	7.020	7.042	10,260	+0.01(+0.15%)
Jan 20, 2005	7.047	7.091	7.013	7.032	38,304	-0.13(-1.78%)
Jan 19, 2005	7.257	7.257	7.117	7.159	30,780	-0.11(-1.47%)
Jan 18, 2005	7.243	7.266	7.200	7.266	6,840	+0.06(+0.87%)
Jan 14, 2005	7.156	7.203	7.156	7.203	82,081	+0.02(+0.33%)
Jan 13, 2005	7.229	7.229	7.180	7.180	8,892	+0.01(+0.12%)
Jan 12, 2005	7.193	7.193	7.158	7.171	15,732	-0.05(-0.69%)
Jan 11, 2005	7.257	7.257	7.187	7.221	18,468	-0.01(-0.16%)
Jan 10, 2005	7.257	7.323	7.232	7.232	20,520	-0.03(-0.42%)
Jan 07, 2005	7.187	7.269	7.187	7.263	6,840	+0.05(+0.75%)
Jan 06, 2005	7.308	7.308	7.207	7.209	15,048	-0.04(-0.60%)
Jan 05, 2005	7.297	7.322	7.253	7.253	42,408	-0.07(-0.96%)
Jan 04, 2005	7.471	7.471	7.269	7.323	64,297	-0.06(-0.83%)

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.