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 (%)
Nov 30, 2005 7.791 7.838 7.769 7.805 206,571 +0.02(+0.30%)
Nov 29, 2005 7.848 7.858 7.782 7.782 62,244 -0.06(-0.80%)
Nov 28, 2005 7.887 7.895 7.822 7.845 739,415 +0.02(+0.28%)
Nov 25, 2005 7.846 7.846 7.816 7.823 134,066 -0.02(-0.30%)
Nov 23, 2005 7.792 7.865 7.789 7.846 92,341 +0.06(+0.83%)
Nov 22, 2005 7.707 7.795 7.707 7.782 66,349 +0.07(+0.91%)
Nov 21, 2005 7.741 7.744 7.691 7.712 41,724 -0.01(-0.09%)
Nov 18, 2005 7.747 7.748 7.713 7.719 186,050 +0.03(+0.42%)
Nov 17, 2005 7.645 7.687 7.611 7.687 101,917 +0.09(+1.13%)
Nov 16, 2005 7.586 7.601 7.544 7.601 64,981 +0.03(+0.37%)
Nov 15, 2005 7.591 7.614 7.570 7.573 71,137 -0.02(-0.23%)
Nov 14, 2005 7.555 7.593 7.534 7.591 72,505 +0.02(+0.27%)
Nov 11, 2005 7.580 7.605 7.544 7.570 64,297 +0.06(+0.76%)
Nov 10, 2005 7.500 7.547 7.437 7.513 72,505 -0.00(-0.04%)
Nov 09, 2005 7.481 7.528 7.469 7.516 67,033 +0.06(+0.84%)
Nov 08, 2005 7.476 7.519 7.437 7.453 18,468 -0.03(-0.35%)
Nov 07, 2005 7.479 7.506 7.430 7.479 36,252 +0.03(+0.35%)
Nov 04, 2005 7.449 7.453 7.390 7.453 234,615 +0.01(+0.12%)
Nov 03, 2005 7.441 7.507 7.383 7.444 86,869 +0.08(+1.13%)
Nov 02, 2005 7.267 7.364 7.267 7.361 43,776 +0.12(+1.63%)
Nov 01, 2005 7.273 7.273 7.243 7.243 7,524 -0.00(-0.06%)
Oct 31, 2005 7.215 7.310 7.215 7.247 212,727 +0.07(+0.94%)
Oct 28, 2005 7.175 7.196 7.108 7.180 43,092 +0.01(+0.12%)
Oct 27, 2005 7.231 7.231 7.150 7.171 21,888 -0.04(-0.59%)
Oct 26, 2005 7.253 7.301 7.213 7.213 77,977 -0.04(-0.60%)
Oct 25, 2005 7.288 7.291 7.248 7.257 28,728 -0.04(-0.56%)
Oct 24, 2005 7.254 7.298 7.237 7.298 58,824 +0.06(+0.77%)
Oct 21, 2005 7.240 7.260 7.200 7.243 33,516 +0.04(+0.59%)
Oct 20, 2005 7.279 7.279 7.200 7.200 134,066 -0.02(-0.22%)
Oct 19, 2005 7.159 7.238 7.114 7.216 23,256 +0.03(+0.41%)
Oct 18, 2005 7.232 7.247 7.184 7.187 64,981 -0.03(-0.45%)
Oct 17, 2005 7.216 7.231 7.191 7.219 21,888 -0.00(-0.02%)
Oct 14, 2005 7.202 7.228 7.193 7.221 62,928 +0.02(+0.32%)
Oct 13, 2005 7.183 7.197 7.117 7.197 55,404 +0.04(+0.61%)
Oct 12, 2005 7.206 7.221 7.139 7.153 411,090 -0.08(-1.17%)
Oct 11, 2005 7.257 7.303 7.197 7.238 10,260 +0.00(+0.06%)
Oct 10, 2005 7.346 7.346 7.234 7.234 93,025 -0.04(-0.60%)
Oct 07, 2005 7.322 7.335 7.278 7.278 25,308 -0.04(-0.60%)
Oct 06, 2005 7.402 7.402 7.272 7.322 84,817 -0.10(-1.36%)
Oct 05, 2005 7.449 7.479 7.390 7.422 44,460 -0.08(-1.09%)
Oct 04, 2005 7.522 7.577 7.504 7.504 30,096 -0.05(-0.64%)
Oct 03, 2005 7.529 7.557 7.514 7.553 73,873 +0.08(+1.08%)
Sep 30, 2005 7.481 7.510 7.447 7.472 108,073 +0.02(+0.31%)
Sep 29, 2005 7.389 7.449 7.346 7.449 38,304 +0.05(+0.61%)
Sep 28, 2005 7.343 7.403 7.326 7.403 18,468 +0.05(+0.72%)
Sep 27, 2005 7.381 7.381 7.310 7.351 179,894 -0.04(-0.53%)
Sep 26, 2005 7.412 7.414 7.373 7.390 16,416 +0.03(+0.36%)
Sep 23, 2005 7.364 7.380 7.311 7.364 38,304 -0.00(-0.02%)
Sep 22, 2005 7.310 7.406 7.310 7.365 42,408 -0.03(-0.42%)
Sep 21, 2005 7.421 7.421 7.360 7.396 22,572 -0.06(-0.80%)
Sep 20, 2005 7.507 7.547 7.425 7.456 24,624 +0.00(+0.02%)
Sep 19, 2005 7.503 7.503 7.437 7.455 35,568 -0.05(-0.60%)
Sep 16, 2005 7.510 7.517 7.478 7.500 26,676 -0.01(-0.14%)
Sep 15, 2005 7.536 7.536 7.504 7.510 28,728 +0.01(+0.10%)
Sep 14, 2005 7.602 7.604 7.498 7.503 43,776 -0.08(-1.10%)
Sep 13, 2005 7.563 7.626 7.554 7.586 45,828 +0.02(+0.31%)
Sep 12, 2005 7.535 7.592 7.535 7.563 9,576 -0.02(-0.27%)
Sep 09, 2005 7.542 7.583 7.522 7.583 11,628 +0.07(+0.88%)
Sep 08, 2005 7.519 7.538 7.493 7.517 23,940 +0.02(+0.21%)
Sep 07, 2005 7.478 7.507 7.453 7.501 25,992 +0.01(+0.08%)
Sep 06, 2005 7.441 7.495 7.441 7.495 36,252 +0.08(+1.12%)
Sep 02, 2005 7.392 7.412 7.392 7.412 6,156 +0.01(+0.08%)
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.