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

Global Tech Ishares ETF (NY: IXN )

83.27 +0.21 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2004 7.520 7.534 7.470 7.513 23,988 -0.00(-0.02%)
Dec 30, 2004 7.491 7.514 7.472 7.514 15,763 +0.03(+0.39%)
Dec 29, 2004 7.469 7.498 7.442 7.485 11,651 +0.02(+0.27%)
Dec 28, 2004 7.485 7.507 7.425 7.464 257,707 +0.00(+0.06%)
Dec 27, 2004 7.491 7.491 7.434 7.460 32,213 -0.02(-0.23%)
Dec 23, 2004 7.440 7.485 7.440 7.477 344,751 -0.04(-0.52%)
Dec 22, 2004 7.513 7.568 7.513 7.517 457,155 -0.01(-0.14%)
Dec 21, 2004 7.483 7.644 7.450 7.527 47,291 +0.07(+0.88%)
Dec 20, 2004 7.498 7.523 7.425 7.461 43,865 -0.01(-0.10%)
Dec 17, 2004 7.491 7.495 7.421 7.469 204,246 +0.01(+0.16%)
Dec 16, 2004 7.556 7.569 7.456 7.457 32,898 -0.10(-1.31%)
Dec 15, 2004 7.556 7.574 7.527 7.556 65,797 +0.04(+0.50%)
Dec 14, 2004 7.463 7.527 7.457 7.518 26,730 +0.06(+0.74%)
Dec 13, 2004 7.498 7.501 7.420 7.463 23,303 +0.04(+0.51%)
Dec 10, 2004 7.441 7.441 7.425 7.425 2,056 -0.03(-0.43%)
Dec 09, 2004 7.375 7.457 7.335 7.457 30,842 -0.03(-0.41%)
Dec 08, 2004 7.534 7.534 7.464 7.488 41,808 -0.02(-0.27%)
Dec 07, 2004 7.651 7.667 7.508 7.508 21,247 -0.14(-1.78%)
Dec 06, 2004 7.600 7.644 7.594 7.644 51,404 +0.08(+1.12%)
Dec 03, 2004 7.622 7.658 7.559 7.559 54,145 +0.02(+0.31%)
Dec 02, 2004 7.513 7.723 7.477 7.536 26,044 +0.03(+0.41%)
Dec 01, 2004 7.405 7.505 7.405 7.505 23,303 +0.10(+1.38%)
Nov 30, 2004 7.397 7.418 7.353 7.403 26,044 -0.05(-0.70%)
Nov 29, 2004 7.441 7.456 7.397 7.456 54,831 +0.05(+0.73%)
Nov 26, 2004 7.413 7.413 7.402 7.402 1,370 +0.02(+0.26%)
Nov 24, 2004 7.399 7.432 7.370 7.383 17,820 -0.01(-0.16%)
Nov 23, 2004 7.440 7.441 7.394 7.394 4,797 -0.00(-0.02%)
Nov 22, 2004 7.317 7.396 7.311 7.396 23,988 -0.01(-0.08%)
Nov 19, 2004 7.518 7.518 7.391 7.402 10,280 -0.13(-1.69%)
Nov 18, 2004 7.498 7.539 7.477 7.529 104,864 +0.06(+0.80%)
Nov 17, 2004 7.415 7.534 7.415 7.469 34,954 +0.09(+1.19%)
Nov 16, 2004 7.355 7.383 7.317 7.381 23,988 -0.06(-0.80%)
Nov 15, 2004 7.361 7.477 7.361 7.441 44,550 +0.10(+1.41%)
Nov 12, 2004 7.302 7.337 7.262 7.337 30,842 +0.08(+1.09%)
Nov 11, 2004 7.221 7.294 7.187 7.259 6,853 +0.05(+0.63%)
Nov 10, 2004 7.237 7.237 7.173 7.213 19,190 -0.05(-0.70%)
Nov 09, 2004 7.251 7.264 7.208 7.264 45,921 +0.04(+0.57%)
Nov 08, 2004 7.240 7.266 7.224 7.224 32,898 -0.04(-0.48%)
Nov 05, 2004 7.251 7.272 7.228 7.259 159,010 +0.05(+0.63%)
Nov 04, 2004 7.105 7.213 7.084 7.213 19,190 +0.09(+1.23%)
Nov 03, 2004 7.222 7.222 7.126 7.126 38,381 +0.08(+1.12%)
Nov 02, 2004 7.051 7.155 7.047 7.047 89,100 -0.02(-0.25%)
Nov 01, 2004 7.018 7.082 7.003 7.065 43,865 +0.03(+0.37%)
Oct 29, 2004 7.046 7.067 7.024 7.038 14,393 -0.01(-0.10%)
Oct 28, 2004 7.038 7.047 6.989 7.046 32,898 +0.04(+0.60%)
Oct 27, 2004 6.916 7.038 6.916 7.003 15,763 +0.20(+2.89%)
Oct 26, 2004 6.817 6.850 6.806 6.806 10,966 -0.04(-0.64%)
Oct 25, 2004 6.799 6.850 6.792 6.850 17,820 -0.01(-0.11%)
Oct 22, 2004 6.973 6.973 6.857 6.857 16,449 -0.15(-2.12%)
Oct 21, 2004 6.901 7.009 6.901 7.006 19,190 +0.11(+1.52%)
Oct 20, 2004 6.854 6.916 6.854 6.901 8,910 +0.03(+0.40%)
Oct 19, 2004 6.971 6.989 6.872 6.873 35,640 +0.02(+0.23%)
Oct 18, 2004 6.755 6.857 6.719 6.857 94,583 +0.06(+0.86%)
Oct 15, 2004 6.812 6.828 6.799 6.799 74,022 +0.02(+0.32%)
Oct 14, 2004 6.821 6.821 6.733 6.777 19,190 -0.08(-1.15%)
Oct 13, 2004 6.863 6.863 6.856 6.856 13,707 +0.06(+0.84%)
Oct 12, 2004 6.720 6.805 6.720 6.799 24,674 -0.06(-0.94%)
Oct 11, 2004 6.843 6.865 6.843 6.863 10,280 +0.02(+0.32%)
Oct 08, 2004 6.917 6.917 6.801 6.841 21,247 -0.16(-2.29%)
Oct 07, 2004 7.003 7.003 6.961 7.002 14,393 +0.01(+0.21%)
Oct 06, 2004 6.957 6.989 6.945 6.987 6,168 +0.05(+0.72%)
Oct 05, 2004 6.916 6.981 6.916 6.938 45,235 -0.06(-0.83%)
Oct 04, 2004 7.011 7.018 6.960 6.996 26,044 +0.13(+1.93%)
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.