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

Global Tech Ishares ETF (NY: IXN )

70.51 +1.13 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2004 7.114 7.190 7.061 7.061 32,841 -0.02(-0.31%)
Apr 29, 2004 7.249 7.277 7.083 7.083 35,577 -0.19(-2.59%)
Apr 28, 2004 7.317 7.317 7.242 7.271 17,104 -0.18(-2.47%)
Apr 27, 2004 7.555 7.571 7.456 7.456 81,418 -0.10(-1.32%)
Apr 26, 2004 7.616 7.619 7.551 7.555 33,525 -0.05(-0.62%)
Apr 23, 2004 7.600 7.672 7.594 7.602 25,999 +0.10(+1.34%)
Apr 22, 2004 7.374 7.501 7.353 7.501 13,683 +0.13(+1.74%)
Apr 21, 2004 7.330 7.372 7.317 7.372 15,736 +0.06(+0.88%)
Apr 20, 2004 7.355 7.526 7.308 7.308 16,420 -0.07(-0.99%)
Apr 19, 2004 7.368 7.409 7.366 7.381 6,157 +0.00(+0.02%)
Apr 16, 2004 7.425 7.425 7.342 7.380 23,262 -0.10(-1.35%)
Apr 15, 2004 7.534 7.534 7.480 7.480 14,367 -0.02(-0.31%)
Apr 14, 2004 7.542 7.562 7.504 7.504 24,630 -0.14(-1.82%)
Apr 13, 2004 7.723 7.723 7.643 7.643 7,526 -0.07(-0.85%)
Apr 12, 2004 7.703 7.730 7.703 7.708 16,420 -0.03(-0.36%)
Apr 08, 2004 7.746 7.760 7.736 7.736 29,420 +0.06(+0.82%)
Apr 07, 2004 7.714 7.714 7.647 7.673 15,736 -0.07(-0.92%)
Apr 06, 2004 7.724 7.745 7.717 7.745 21,209 -0.12(-1.49%)
Apr 05, 2004 7.802 7.862 7.800 7.862 34,209 +0.08(+1.03%)
Apr 02, 2004 7.787 7.789 7.767 7.781 38,998 +0.18(+2.31%)
Apr 01, 2004 7.542 7.606 7.542 7.606 21,894 +0.14(+1.86%)
Mar 31, 2004 7.548 7.548 7.441 7.467 48,577 -0.03(-0.37%)
Mar 30, 2004 7.515 7.526 7.495 7.495 25,999 -0.05(-0.70%)
Mar 29, 2004 7.517 7.562 7.517 7.548 7,526 +0.08(+1.08%)
Mar 26, 2004 7.431 7.467 7.431 7.467 67,050 +0.06(+0.79%)
Mar 25, 2004 7.299 7.409 7.264 7.409 15,052 +0.26(+3.70%)
Mar 24, 2004 7.134 7.171 7.134 7.144 15,052 -0.05(-0.73%)
Mar 23, 2004 7.144 7.204 7.144 7.197 15,052 +0.14(+2.05%)
Mar 22, 2004 7.165 7.182 7.032 7.052 402,303 -0.27(-3.67%)
Mar 19, 2004 7.350 7.352 7.321 7.321 3,420 -0.10(-1.38%)
Mar 18, 2004 7.437 7.438 7.362 7.423 64,998 -0.02(-0.29%)
Mar 17, 2004 7.323 7.445 7.323 7.445 90,997 +0.25(+3.49%)
Mar 16, 2004 7.292 7.292 7.169 7.194 19,841 -0.03(-0.40%)
Mar 15, 2004 7.305 7.305 7.207 7.223 282,570 -0.10(-1.38%)
Mar 12, 2004 7.340 7.363 7.287 7.324 26,683 +0.01(+0.20%)
Mar 11, 2004 7.249 7.346 7.236 7.309 34,893 -0.17(-2.21%)
Mar 10, 2004 7.483 7.540 7.473 7.475 25,315 -0.04(-0.51%)
Mar 09, 2004 7.584 7.584 7.511 7.513 38,998 -0.12(-1.53%)
Mar 08, 2004 7.708 7.723 7.629 7.629 15,736 -0.15(-1.95%)
Mar 05, 2004 7.735 7.825 7.735 7.781 11,631 +0.01(+0.09%)
Mar 04, 2004 7.730 7.774 7.730 7.774 14,367 +0.07(+0.95%)
Mar 03, 2004 7.743 7.743 7.650 7.701 59,524 -0.05(-0.66%)
Mar 02, 2004 7.779 7.818 7.716 7.752 28,735 +0.04(+0.47%)
Mar 01, 2004 7.720 7.745 7.686 7.716 16,420 +0.01(+0.19%)
Feb 27, 2004 7.695 7.745 7.659 7.701 34,209 +0.04(+0.52%)
Feb 26, 2004 7.635 7.665 7.635 7.662 13,683 +0.00(+0.06%)
Feb 25, 2004 7.628 7.657 7.628 7.657 6,841 +0.03(+0.38%)
Feb 24, 2004 7.591 7.650 7.565 7.628 38,998 -0.00(-0.02%)
Feb 23, 2004 7.746 7.746 7.629 7.629 10,947 -0.13(-1.68%)
Feb 20, 2004 7.817 7.817 7.659 7.760 39,683 -0.19(-2.39%)
Feb 19, 2004 7.936 7.950 7.903 7.950 16,420 +0.04(+0.55%)
Feb 18, 2004 7.929 7.929 7.875 7.906 14,367 +0.01(+0.19%)
Feb 17, 2004 7.904 7.928 7.857 7.891 23,946 +0.07(+0.84%)
Feb 13, 2004 7.893 7.920 7.798 7.825 57,471 -0.03(-0.43%)
Feb 12, 2004 7.907 7.920 7.859 7.859 17,788 -0.08(-0.98%)
Feb 11, 2004 7.876 7.950 7.860 7.936 32,156 +0.07(+0.95%)
Feb 10, 2004 7.837 7.862 7.795 7.862 28,735 +0.03(+0.39%)
Feb 09, 2004 7.768 7.855 7.768 7.831 30,788 +0.07(+0.87%)
Feb 06, 2004 7.735 7.774 7.701 7.764 20,525 +0.09(+1.20%)
Feb 05, 2004 7.714 7.714 7.578 7.672 82,787 -0.01(-0.11%)
Feb 04, 2004 7.632 7.701 7.624 7.681 47,893 -0.18(-2.32%)
Feb 03, 2004 7.838 7.869 7.838 7.863 31,472 +0.02(+0.22%)
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.