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

Global Tech Ishares ETF (NY: IXN )

73.89 +0.27 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2004 6.561 6.561 6.477 6.512 22,572 -0.08(-1.24%)
Aug 30, 2004 6.623 6.623 6.579 6.593 54,036 -0.06(-0.88%)
Aug 27, 2004 6.652 6.652 6.652 6.652 2,052 +0.02(+0.33%)
Aug 26, 2004 6.664 6.664 6.610 6.630 21,888 -0.02(-0.33%)
Aug 25, 2004 6.542 6.652 6.542 6.652 10,944 +0.11(+1.68%)
Aug 24, 2004 6.630 6.630 6.528 6.542 9,576 -0.02(-0.25%)
Aug 23, 2004 6.608 6.608 6.558 6.558 4,788 +0.03(+0.52%)
Aug 20, 2004 6.512 6.525 6.512 6.525 6,156 +0.04(+0.63%)
Aug 19, 2004 6.525 6.525 6.484 6.484 1,368 -0.00(-0.02%)
Aug 18, 2004 6.360 6.517 6.360 6.485 15,048 +0.08(+1.23%)
Aug 17, 2004 6.381 6.408 6.381 6.406 4,104 +0.10(+1.55%)
Aug 16, 2004 6.270 6.308 6.270 6.308 4,788 +0.04(+0.61%)
Aug 13, 2004 6.246 6.278 6.237 6.270 6,156 +0.06(+0.92%)
Aug 12, 2004 6.265 6.265 6.213 6.213 10,944 -0.12(-1.96%)
Aug 11, 2004 6.330 6.367 6.330 6.338 11,628 -0.20(-3.04%)
Aug 10, 2004 6.463 6.545 6.463 6.536 6,156 +0.12(+1.82%)
Aug 09, 2004 6.447 6.447 6.411 6.419 10,260 -0.03(-0.43%)
Aug 06, 2004 6.550 6.550 6.447 6.447 29,412 -0.13(-2.00%)
Aug 05, 2004 6.656 6.656 6.579 6.579 10,260 -0.09(-1.32%)
Aug 04, 2004 6.645 6.667 6.645 6.667 4,788 -0.07(-0.98%)
Aug 03, 2004 6.754 6.775 6.688 6.732 32,832 -0.08(-1.16%)
Aug 02, 2004 6.718 6.811 6.718 6.811 6,156 -0.01(-0.09%)
Jul 30, 2004 6.817 6.817 6.817 6.817 1,368 +0.06(+0.91%)
Jul 29, 2004 6.754 6.791 6.754 6.756 16,416 +0.06(+0.90%)
Jul 28, 2004 6.655 6.696 6.574 6.696 16,416 +0.03(+0.48%)
Jul 27, 2004 6.649 6.664 6.626 6.664 8,892 +0.02(+0.29%)
Jul 26, 2004 6.671 6.671 6.589 6.645 19,836 -0.03(-0.39%)
Jul 23, 2004 6.732 6.732 6.671 6.671 18,468 -0.17(-2.46%)
Jul 22, 2004 6.797 6.841 6.683 6.839 28,728 -0.04(-0.55%)
Jul 21, 2004 6.966 6.966 6.877 6.877 10,944 +0.13(+1.95%)
Jul 20, 2004 6.746 6.746 6.746 6.746 0 +0.00(+0.00%)
Jul 19, 2004 6.725 6.746 6.725 6.746 4,788 +0.02(+0.30%)
Jul 16, 2004 6.835 6.835 6.725 6.725 27,360 -0.08(-1.25%)
Jul 15, 2004 6.830 6.833 6.810 6.810 4,788 -0.01(-0.21%)
Jul 14, 2004 6.959 6.959 6.824 6.824 15,048 -0.16(-2.30%)
Jul 13, 2004 7.031 7.031 6.985 6.985 28,728 +0.03(+0.48%)
Jul 12, 2004 6.997 6.997 6.946 6.952 6,840 -0.12(-1.63%)
Jul 09, 2004 7.015 7.082 7.012 7.067 8,208 +0.06(+0.83%)
Jul 08, 2004 7.036 7.038 7.009 7.009 3,420 -0.11(-1.54%)
Jul 07, 2004 7.020 7.118 7.020 7.118 33,516 +0.10(+1.44%)
Jul 06, 2004 7.164 7.164 7.017 7.017 22,572 -0.25(-3.40%)
Jul 02, 2004 7.237 7.272 7.237 7.265 6,840 -0.09(-1.19%)
Jul 01, 2004 7.427 7.437 7.304 7.352 39,672 -0.09(-1.26%)
Jun 30, 2004 7.463 7.463 7.421 7.446 62,928 +0.06(+0.85%)
Jun 29, 2004 7.332 7.425 7.332 7.383 33,516 -0.07(-0.96%)
Jun 28, 2004 7.428 7.455 7.415 7.455 8,892 +0.03(+0.37%)
Jun 25, 2004 7.406 7.427 7.373 7.427 118,333 +0.05(+0.69%)
Jun 24, 2004 7.412 7.455 7.376 7.376 55,404 +0.04(+0.50%)
Jun 23, 2004 7.313 7.361 7.267 7.339 29,412 +0.05(+0.62%)
Jun 22, 2004 7.200 7.294 7.187 7.294 24,624 +0.11(+1.59%)
Jun 21, 2004 7.245 7.286 7.180 7.180 86,869 -0.07(-0.97%)
Jun 18, 2004 7.272 7.286 7.250 7.250 10,260 +0.05(+0.63%)
Jun 17, 2004 7.194 7.205 7.194 7.205 4,104 -0.08(-1.04%)
Jun 16, 2004 7.281 7.281 7.281 7.281 1,368 -0.03(-0.40%)
Jun 15, 2004 7.266 7.311 7.253 7.310 25,992 +0.15(+2.04%)
Jun 14, 2004 7.243 7.243 7.164 7.164 28,728 -0.15(-2.08%)
Jun 10, 2004 7.345 7.478 7.301 7.316 59,508 -0.03(-0.40%)
Jun 09, 2004 7.392 7.403 7.342 7.345 41,040 -0.05(-0.63%)
Jun 08, 2004 7.374 7.434 7.354 7.392 21,888 +0.00(+0.02%)
Jun 07, 2004 7.323 7.390 7.297 7.390 16,416 +0.21(+2.93%)
Jun 04, 2004 7.221 7.265 7.180 7.180 23,940 +0.06(+0.84%)
Jun 03, 2004 7.199 7.199 7.120 7.120 37,620 -0.13(-1.79%)
Jun 02, 2004 7.235 7.279 7.202 7.250 13,680 +0.04(+0.61%)
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.