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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 7.115 7.191 7.063 7.063 32,832 -0.02(-0.31%)
Apr 29, 2004 7.251 7.279 7.085 7.085 35,568 -0.19(-2.59%)
Apr 28, 2004 7.319 7.319 7.244 7.273 17,100 -0.18(-2.47%)
Apr 27, 2004 7.557 7.573 7.457 7.457 81,397 -0.10(-1.32%)
Apr 26, 2004 7.618 7.621 7.553 7.557 33,516 -0.05(-0.62%)
Apr 23, 2004 7.602 7.674 7.596 7.604 25,992 +0.10(+1.34%)
Apr 22, 2004 7.376 7.503 7.355 7.503 13,680 +0.13(+1.74%)
Apr 21, 2004 7.332 7.374 7.319 7.374 15,732 +0.06(+0.88%)
Apr 20, 2004 7.357 7.528 7.310 7.310 16,416 -0.07(-0.99%)
Apr 19, 2004 7.370 7.411 7.368 7.383 6,156 +0.00(+0.02%)
Apr 16, 2004 7.427 7.427 7.343 7.381 23,256 -0.10(-1.35%)
Apr 15, 2004 7.536 7.536 7.482 7.482 14,364 -0.02(-0.31%)
Apr 14, 2004 7.544 7.564 7.506 7.506 24,624 -0.14(-1.82%)
Apr 13, 2004 7.725 7.725 7.645 7.645 7,524 -0.07(-0.85%)
Apr 12, 2004 7.705 7.732 7.705 7.710 16,416 -0.03(-0.36%)
Apr 08, 2004 7.748 7.762 7.738 7.738 29,412 +0.06(+0.82%)
Apr 07, 2004 7.716 7.716 7.649 7.675 15,732 -0.07(-0.92%)
Apr 06, 2004 7.726 7.747 7.719 7.747 21,204 -0.12(-1.49%)
Apr 05, 2004 7.804 7.864 7.803 7.864 34,200 +0.08(+1.03%)
Apr 02, 2004 7.789 7.791 7.769 7.784 38,988 +0.18(+2.31%)
Apr 01, 2004 7.544 7.608 7.544 7.608 21,888 +0.14(+1.86%)
Mar 31, 2004 7.550 7.550 7.443 7.469 48,564 -0.03(-0.37%)
Mar 30, 2004 7.517 7.528 7.497 7.497 25,992 -0.05(-0.70%)
Mar 29, 2004 7.519 7.564 7.519 7.550 7,524 +0.08(+1.08%)
Mar 26, 2004 7.433 7.469 7.433 7.469 67,033 +0.06(+0.79%)
Mar 25, 2004 7.301 7.411 7.266 7.411 15,048 +0.26(+3.70%)
Mar 24, 2004 7.136 7.172 7.136 7.146 15,048 -0.05(-0.73%)
Mar 23, 2004 7.146 7.206 7.146 7.199 15,048 +0.14(+2.05%)
Mar 22, 2004 7.167 7.184 7.034 7.054 402,198 -0.27(-3.67%)
Mar 19, 2004 7.352 7.354 7.323 7.323 3,420 -0.10(-1.38%)
Mar 18, 2004 7.438 7.440 7.364 7.425 64,981 -0.02(-0.29%)
Mar 17, 2004 7.324 7.447 7.324 7.447 90,973 +0.25(+3.49%)
Mar 16, 2004 7.294 7.294 7.171 7.196 19,836 -0.03(-0.40%)
Mar 15, 2004 7.307 7.307 7.209 7.225 282,496 -0.10(-1.38%)
Mar 12, 2004 7.342 7.365 7.289 7.326 26,676 +0.01(+0.20%)
Mar 11, 2004 7.251 7.348 7.238 7.311 34,884 -0.17(-2.21%)
Mar 10, 2004 7.485 7.542 7.475 7.476 25,308 -0.04(-0.51%)
Mar 09, 2004 7.586 7.586 7.513 7.514 38,988 -0.12(-1.53%)
Mar 08, 2004 7.710 7.725 7.631 7.631 15,732 -0.15(-1.95%)
Mar 05, 2004 7.737 7.827 7.737 7.784 11,628 +0.01(+0.09%)
Mar 04, 2004 7.732 7.776 7.732 7.776 14,364 +0.07(+0.95%)
Mar 03, 2004 7.745 7.745 7.652 7.703 59,508 -0.05(-0.66%)
Mar 02, 2004 7.781 7.820 7.718 7.754 28,728 +0.04(+0.47%)
Mar 01, 2004 7.722 7.747 7.688 7.718 16,416 +0.01(+0.19%)
Feb 27, 2004 7.697 7.747 7.661 7.703 34,200 +0.04(+0.52%)
Feb 26, 2004 7.637 7.667 7.637 7.664 13,680 +0.00(+0.06%)
Feb 25, 2004 7.630 7.659 7.630 7.659 6,840 +0.03(+0.38%)
Feb 24, 2004 7.593 7.652 7.567 7.630 38,988 -0.00(-0.02%)
Feb 23, 2004 7.748 7.748 7.631 7.631 10,944 -0.13(-1.68%)
Feb 20, 2004 7.819 7.819 7.661 7.762 39,672 -0.19(-2.39%)
Feb 19, 2004 7.938 7.952 7.905 7.952 16,416 +0.04(+0.55%)
Feb 18, 2004 7.931 7.931 7.877 7.908 14,364 +0.01(+0.19%)
Feb 17, 2004 7.906 7.930 7.860 7.893 23,940 +0.07(+0.84%)
Feb 13, 2004 7.895 7.922 7.800 7.827 57,456 -0.03(-0.43%)
Feb 12, 2004 7.909 7.922 7.861 7.861 17,784 -0.08(-0.98%)
Feb 11, 2004 7.879 7.952 7.862 7.938 32,148 +0.07(+0.95%)
Feb 10, 2004 7.839 7.864 7.797 7.864 28,728 +0.03(+0.39%)
Feb 09, 2004 7.770 7.857 7.770 7.833 30,780 +0.07(+0.87%)
Feb 06, 2004 7.737 7.776 7.703 7.766 20,520 +0.09(+1.20%)
Feb 05, 2004 7.716 7.716 7.580 7.674 82,765 -0.01(-0.11%)
Feb 04, 2004 7.634 7.703 7.626 7.683 47,880 -0.18(-2.32%)
Feb 03, 2004 7.841 7.871 7.841 7.865 31,464 +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.