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 (%)
Oct 29, 2004 7.060 7.082 7.038 7.053 14,364 -0.01(-0.10%)
Oct 28, 2004 7.053 7.061 7.003 7.060 32,832 +0.04(+0.60%)
Oct 27, 2004 6.930 7.053 6.930 7.017 15,732 +0.20(+2.89%)
Oct 26, 2004 6.830 6.864 6.820 6.820 10,944 -0.04(-0.64%)
Oct 25, 2004 6.813 6.864 6.805 6.864 17,784 -0.01(-0.11%)
Oct 22, 2004 6.987 6.987 6.871 6.871 16,416 -0.15(-2.12%)
Oct 21, 2004 6.915 7.023 6.915 7.020 19,152 +0.11(+1.52%)
Oct 20, 2004 6.868 6.930 6.868 6.915 8,892 +0.03(+0.40%)
Oct 19, 2004 6.985 7.003 6.886 6.887 35,568 +0.02(+0.23%)
Oct 18, 2004 6.769 6.871 6.732 6.871 94,393 +0.06(+0.86%)
Oct 15, 2004 6.826 6.842 6.813 6.813 73,873 +0.02(+0.32%)
Oct 14, 2004 6.835 6.835 6.747 6.791 19,152 -0.08(-1.15%)
Oct 13, 2004 6.877 6.877 6.870 6.870 13,680 +0.06(+0.84%)
Oct 12, 2004 6.734 6.819 6.734 6.813 24,624 -0.06(-0.94%)
Oct 11, 2004 6.857 6.879 6.857 6.877 10,260 +0.02(+0.32%)
Oct 08, 2004 6.931 6.931 6.814 6.855 21,204 -0.16(-2.29%)
Oct 07, 2004 7.017 7.017 6.975 7.016 14,364 +0.01(+0.21%)
Oct 06, 2004 6.971 7.003 6.959 7.001 6,156 +0.05(+0.72%)
Oct 05, 2004 6.930 6.995 6.930 6.952 45,144 -0.06(-0.83%)
Oct 04, 2004 7.025 7.032 6.974 7.010 25,992 +0.13(+1.93%)
Oct 01, 2004 6.824 6.877 6.824 6.877 6,156 +0.14(+2.15%)
Sep 30, 2004 6.696 6.732 6.696 6.732 2,736 +0.03(+0.44%)
Sep 29, 2004 6.652 6.703 6.652 6.703 9,576 +0.08(+1.24%)
Sep 28, 2004 6.579 6.621 6.528 6.621 23,256 +0.01(+0.09%)
Sep 27, 2004 6.652 6.652 6.608 6.615 12,996 -0.11(-1.63%)
Sep 24, 2004 6.710 6.740 6.696 6.725 40,356 -0.01(-0.22%)
Sep 23, 2004 6.738 6.740 6.697 6.740 8,208 -0.05(-0.73%)
Sep 22, 2004 6.789 6.789 6.789 6.789 2,052 -0.06(-0.94%)
Sep 21, 2004 6.786 6.854 6.784 6.854 19,836 +0.05(+0.71%)
Sep 20, 2004 6.770 6.805 6.770 6.805 3,420 +0.05(+0.67%)
Sep 17, 2004 6.725 6.760 6.718 6.760 7,524 +0.06(+0.83%)
Sep 16, 2004 6.751 6.751 6.705 6.705 4,104 -0.05(-0.74%)
Sep 15, 2004 6.769 6.769 6.724 6.754 202,467 -0.09(-1.26%)
Sep 14, 2004 6.798 6.849 6.798 6.841 10,260 +0.01(+0.19%)
Sep 13, 2004 6.824 6.893 6.824 6.827 30,780 +0.10(+1.41%)
Sep 10, 2004 6.611 6.732 6.611 6.732 15,732 +0.15(+2.24%)
Sep 09, 2004 6.554 6.585 6.554 6.585 3,420 +0.08(+1.21%)
Sep 08, 2004 6.506 6.550 6.506 6.506 15,732 -0.01(-0.20%)
Sep 07, 2004 6.510 6.519 6.510 6.519 7,524 -0.00(-0.02%)
Sep 03, 2004 6.550 6.550 6.491 6.520 103,285 -0.14(-2.09%)
Sep 02, 2004 6.515 6.659 6.515 6.659 112,861 +0.12(+1.79%)
Sep 01, 2004 6.538 6.542 6.538 6.542 2,052 +0.03(+0.47%)
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%)
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.