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

Global Tech Ishares ETF (NY: IXN )

81.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 28, 2006 9.070 9.118 8.956 8.967 111,721 -0.14(-1.57%)
Apr 27, 2006 9.022 9.198 9.012 9.110 110,473 +0.05(+0.55%)
Apr 26, 2006 9.081 9.113 9.038 9.060 59,293 +0.03(+0.35%)
Apr 25, 2006 9.091 9.099 8.993 9.028 53,676 -0.02(-0.27%)
Apr 24, 2006 9.012 9.092 9.012 9.052 44,938 -0.06(-0.62%)
Apr 21, 2006 9.237 9.240 9.080 9.108 125,453 -0.04(-0.44%)
Apr 20, 2006 9.173 9.213 9.094 9.149 224,691 -0.01(-0.14%)
Apr 19, 2006 9.163 9.163 9.094 9.161 72,400 +0.11(+1.26%)
Apr 18, 2006 9.012 9.048 8.967 9.048 101,111 +0.08(+0.93%)
Apr 17, 2006 8.995 9.036 8.958 8.964 58,669 -0.02(-0.18%)
Apr 13, 2006 8.940 9.030 8.940 8.980 69,280 +0.04(+0.45%)
Apr 12, 2006 8.932 8.988 8.895 8.940 162,901 -0.02(-0.18%)
Apr 11, 2006 9.086 9.086 8.956 8.956 96,118 -0.11(-1.17%)
Apr 10, 2006 9.139 9.141 9.054 9.062 111,721 -0.08(-0.91%)
Apr 07, 2006 9.229 9.241 9.112 9.145 114,842 -0.05(-0.54%)
Apr 06, 2006 9.205 9.214 9.160 9.195 161,029 +0.06(+0.61%)
Apr 05, 2006 9.104 9.157 9.096 9.139 179,753 +0.04(+0.48%)
Apr 04, 2006 9.070 9.110 9.051 9.096 59,917 +0.02(+0.19%)
Apr 03, 2006 9.054 9.139 9.049 9.078 109,225 +0.04(+0.39%)
Mar 31, 2006 9.019 9.064 9.001 9.043 107,976 +0.03(+0.34%)
Mar 30, 2006 8.964 9.036 8.964 9.012 229,685 +0.07(+0.82%)
Mar 29, 2006 8.876 8.961 8.843 8.939 102,359 +0.13(+1.53%)
Mar 28, 2006 8.860 8.899 8.764 8.804 56,172 -0.02(-0.24%)
Mar 27, 2006 8.844 8.884 8.825 8.825 54,924 -0.03(-0.38%)
Mar 24, 2006 8.796 8.868 8.786 8.859 95,494 +0.03(+0.38%)
Mar 23, 2006 8.812 8.876 8.766 8.825 34,952 -0.00(-0.02%)
Mar 22, 2006 8.820 8.859 8.790 8.826 37,448 -0.03(-0.29%)
Mar 21, 2006 8.891 8.996 8.852 8.852 53,052 -0.06(-0.66%)
Mar 20, 2006 8.892 8.911 8.873 8.911 33,079 +0.08(+0.89%)
Mar 17, 2006 8.809 8.915 8.805 8.833 89,252 +0.01(+0.15%)
Mar 16, 2006 8.854 8.927 8.811 8.820 127,949 -0.03(-0.31%)
Mar 15, 2006 8.801 8.883 8.788 8.847 68,655 +0.05(+0.53%)
Mar 14, 2006 8.673 8.822 8.673 8.801 50,555 +0.12(+1.35%)
Mar 13, 2006 8.719 8.734 8.682 8.684 82,387 -0.01(-0.09%)
Mar 10, 2006 8.647 8.711 8.636 8.692 43,690 +0.02(+0.18%)
Mar 09, 2006 8.713 8.764 8.633 8.676 47,434 -0.00(-0.06%)
Mar 08, 2006 8.604 8.710 8.604 8.681 86,756 +0.08(+0.97%)
Mar 07, 2006 8.700 8.718 8.596 8.597 222,195 -0.16(-1.79%)
Mar 06, 2006 8.834 8.875 8.745 8.754 146,673 -0.06(-0.64%)
Mar 03, 2006 8.748 8.897 8.748 8.810 73,024 -0.04(-0.51%)
Mar 02, 2006 8.870 8.891 8.812 8.855 87,380 +0.01(+0.09%)
Mar 01, 2006 8.754 8.892 8.754 8.847 56,797 +0.12(+1.38%)
Feb 28, 2006 8.802 8.826 8.716 8.727 61,166 -0.08(-0.86%)
Feb 27, 2006 8.732 8.847 8.732 8.802 103,607 +0.10(+1.12%)
Feb 24, 2006 8.724 8.761 8.695 8.705 44,938 +0.00(+0.06%)
Feb 23, 2006 8.738 8.786 8.700 8.700 61,166 -0.00(-0.06%)
Feb 22, 2006 8.653 8.764 8.649 8.705 41,817 +0.05(+0.59%)
Feb 21, 2006 8.780 8.780 8.653 8.653 140,432 -0.14(-1.55%)
Feb 17, 2006 8.812 8.812 8.750 8.790 37,448 -0.03(-0.35%)
Feb 16, 2006 8.844 8.854 8.790 8.820 116,715 +0.10(+1.14%)
Feb 15, 2006 8.748 8.767 8.689 8.721 56,172 -0.05(-0.62%)
Feb 14, 2006 8.660 8.782 8.660 8.775 87,380 +0.13(+1.46%)
Feb 13, 2006 8.682 8.697 8.609 8.649 47,434 -0.11(-1.28%)
Feb 10, 2006 8.732 8.770 8.652 8.761 36,824 -0.00(-0.04%)
Feb 09, 2006 8.783 8.841 8.754 8.764 112,345 +0.01(+0.16%)
Feb 08, 2006 8.669 8.759 8.669 8.750 63,662 +0.07(+0.79%)
Feb 07, 2006 8.650 8.793 8.631 8.681 33,703 +0.00(+0.04%)
Feb 06, 2006 8.673 8.716 8.647 8.677 54,300 -0.01(-0.09%)
Feb 03, 2006 8.684 8.753 8.668 8.685 96,118 -0.09(-1.00%)
Feb 02, 2006 8.918 8.924 8.774 8.774 143,553 -0.12(-1.30%)
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.