Indicators

Global Tech Ishares ETF (NY: IXN )

77.89 +0.74 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.097	8.145	8.070	8.075	243,571	-0.07(-0.88%)
Jan 30, 2006	8.088	8.153	8.068	8.147	98,523	+0.07(+0.89%)
Jan 27, 2006	8.119	8.163	8.053	8.075	130,680	+0.06(+0.73%)
Jan 26, 2006	8.024	8.039	7.969	8.017	100,575	+0.07(+0.92%)
Jan 25, 2006	7.950	7.980	7.932	7.944	76,629	+0.03(+0.33%)
Jan 24, 2006	7.960	8.131	7.897	7.917	187,468	-0.01(-0.13%)
Jan 23, 2006	7.913	7.932	7.825	7.928	202,520	+0.01(+0.18%)
Jan 20, 2006	8.074	8.074	7.893	7.913	264,781	-0.17(-2.12%)
Jan 19, 2006	8.061	8.112	8.055	8.084	382,462	+0.11(+1.32%)
Jan 18, 2006	7.936	8.012	7.936	7.979	324,990	-0.17(-2.10%)
Jan 17, 2006	8.131	8.189	8.121	8.150	267,518	-0.12(-1.45%)
Jan 13, 2006	8.296	8.327	8.270	8.270	237,413	-0.03(-0.40%)
Jan 12, 2006	8.344	8.391	8.292	8.303	264,097	-0.04(-0.49%)
Jan 11, 2006	8.302	8.344	8.284	8.344	240,150	+0.07(+0.88%)
Jan 10, 2006	8.178	8.277	8.178	8.271	210,046	-0.05(-0.54%)
Jan 09, 2006	8.294	8.349	8.252	8.316	651,349	+0.03(+0.37%)
Jan 06, 2006	8.236	8.306	8.185	8.286	268,886	+0.14(+1.69%)
Jan 05, 2006	8.075	8.157	8.075	8.148	125,206	+0.10(+1.25%)
Jan 04, 2006	8.024	8.069	8.009	8.047	199,099	+0.06(+0.79%)

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.