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

Global Tech Ishares ETF (NY: IXN )

72.86 +2.00 (+2.82%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 30, 2004 6.815 6.815 6.815 6.815 1,368 +0.06(+0.91%)
Jul 29, 2004 6.753 6.789 6.753 6.754 16,420 +0.06(+0.90%)
Jul 28, 2004 6.653 6.694 6.573 6.694 16,420 +0.03(+0.48%)
Jul 27, 2004 6.647 6.662 6.624 6.662 8,894 +0.02(+0.29%)
Jul 26, 2004 6.669 6.669 6.587 6.643 19,841 -0.03(-0.39%)
Jul 23, 2004 6.731 6.731 6.669 6.669 18,473 -0.17(-2.46%)
Jul 22, 2004 6.795 6.839 6.681 6.837 28,735 -0.04(-0.55%)
Jul 21, 2004 6.964 6.964 6.875 6.875 10,947 +0.13(+1.95%)
Jul 20, 2004 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Jul 19, 2004 6.723 6.744 6.723 6.744 4,789 +0.02(+0.30%)
Jul 16, 2004 6.833 6.833 6.723 6.723 27,367 -0.08(-1.25%)
Jul 15, 2004 6.829 6.831 6.808 6.808 4,789 -0.01(-0.21%)
Jul 14, 2004 6.957 6.957 6.823 6.823 15,052 -0.16(-2.30%)
Jul 13, 2004 7.029 7.029 6.983 6.983 28,735 +0.03(+0.48%)
Jul 12, 2004 6.995 6.995 6.944 6.950 6,841 -0.12(-1.63%)
Jul 09, 2004 7.013 7.080 7.010 7.065 8,210 +0.06(+0.83%)
Jul 08, 2004 7.035 7.036 7.007 7.007 3,420 -0.11(-1.54%)
Jul 07, 2004 7.019 7.116 7.019 7.116 33,525 +0.10(+1.44%)
Jul 06, 2004 7.162 7.162 7.016 7.016 22,578 -0.25(-3.40%)
Jul 02, 2004 7.235 7.270 7.235 7.263 6,841 -0.09(-1.19%)
Jul 01, 2004 7.425 7.435 7.302 7.350 39,683 -0.09(-1.26%)
Jun 30, 2004 7.461 7.461 7.419 7.444 62,945 +0.06(+0.85%)
Jun 29, 2004 7.330 7.423 7.330 7.381 33,525 -0.07(-0.96%)
Jun 28, 2004 7.426 7.453 7.413 7.453 8,894 +0.03(+0.37%)
Jun 25, 2004 7.404 7.425 7.371 7.425 118,364 +0.05(+0.69%)
Jun 24, 2004 7.410 7.453 7.374 7.374 55,419 +0.04(+0.50%)
Jun 23, 2004 7.311 7.359 7.266 7.337 29,420 +0.05(+0.62%)
Jun 22, 2004 7.198 7.292 7.185 7.292 24,630 +0.11(+1.59%)
Jun 21, 2004 7.244 7.285 7.178 7.178 86,892 -0.07(-0.97%)
Jun 18, 2004 7.270 7.285 7.248 7.248 10,262 +0.05(+0.63%)
Jun 17, 2004 7.192 7.203 7.192 7.203 4,105 -0.08(-1.04%)
Jun 16, 2004 7.279 7.279 7.279 7.279 1,368 -0.03(-0.40%)
Jun 15, 2004 7.264 7.309 7.251 7.308 25,999 +0.15(+2.04%)
Jun 14, 2004 7.241 7.241 7.162 7.162 28,735 -0.15(-2.08%)
Jun 10, 2004 7.343 7.476 7.299 7.314 59,524 -0.03(-0.40%)
Jun 09, 2004 7.390 7.401 7.340 7.343 41,051 -0.05(-0.63%)
Jun 08, 2004 7.372 7.432 7.352 7.390 21,894 +0.00(+0.02%)
Jun 07, 2004 7.321 7.388 7.295 7.388 16,420 +0.21(+2.93%)
Jun 04, 2004 7.219 7.263 7.178 7.178 23,946 +0.06(+0.84%)
Jun 03, 2004 7.197 7.197 7.118 7.118 37,630 -0.13(-1.79%)
Jun 02, 2004 7.233 7.277 7.200 7.248 13,683 +0.04(+0.61%)
Jun 01, 2004 7.220 7.228 7.204 7.204 6,157 -0.03(-0.44%)
May 28, 2004 7.285 7.285 7.229 7.236 15,052 -0.05(-0.66%)
May 27, 2004 7.264 7.285 7.244 7.285 156,679 +0.08(+1.12%)
May 26, 2004 7.140 7.204 7.140 7.204 20,525 +0.06(+0.80%)
May 25, 2004 7.002 7.147 7.002 7.147 23,946 +0.05(+0.74%)
May 24, 2004 7.095 7.095 7.095 7.095 11,631 +0.08(+1.13%)
May 21, 2004 7.036 7.065 7.008 7.016 44,472 +0.02(+0.31%)
May 20, 2004 7.016 7.036 6.994 6.994 8,210 -0.11(-1.52%)
May 19, 2004 7.095 7.138 7.089 7.102 8,894 +0.17(+2.42%)
May 18, 2004 6.884 6.941 6.884 6.934 33,525 +0.07(+1.04%)
May 17, 2004 6.796 6.862 6.761 6.862 36,262 -0.07(-0.97%)
May 14, 2004 7.008 7.008 6.929 6.929 6,157 -0.10(-1.45%)
May 13, 2004 7.065 7.065 7.024 7.032 21,209 -0.08(-1.09%)
May 12, 2004 7.039 7.109 6.959 7.109 30,788 +0.01(+0.19%)
May 11, 2004 7.013 7.096 7.013 7.096 13,683 +0.17(+2.40%)
May 10, 2004 6.916 6.978 6.869 6.929 89,628 -0.16(-2.25%)
May 07, 2004 7.168 7.191 7.089 7.089 287,359 -0.01(-0.12%)
May 06, 2004 7.102 7.102 7.052 7.097 10,947 -0.11(-1.50%)
May 05, 2004 7.198 7.219 7.185 7.206 17,104 +0.04(+0.53%)
May 04, 2004 7.121 7.168 7.076 7.168 27,367 +0.08(+1.13%)
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.