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

Global Tech Ishares ETF (NY: IXN )

76.59 +1.67 (+2.23%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 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 (%)
Dec 31, 2004 7.535 7.550 7.485 7.528 23,940 -0.00(-0.02%)
Dec 30, 2004 7.506 7.529 7.487 7.529 15,732 +0.03(+0.39%)
Dec 29, 2004 7.484 7.513 7.457 7.500 11,628 +0.02(+0.27%)
Dec 28, 2004 7.500 7.522 7.440 7.479 257,188 +0.00(+0.06%)
Dec 27, 2004 7.506 7.506 7.449 7.475 32,148 -0.02(-0.23%)
Dec 23, 2004 7.455 7.500 7.455 7.493 344,057 -0.04(-0.52%)
Dec 22, 2004 7.528 7.583 7.528 7.532 456,235 -0.01(-0.14%)
Dec 21, 2004 7.498 7.659 7.465 7.542 47,196 +0.07(+0.88%)
Dec 20, 2004 7.513 7.538 7.440 7.476 43,776 -0.01(-0.10%)
Dec 17, 2004 7.506 7.510 7.436 7.484 203,835 +0.01(+0.16%)
Dec 16, 2004 7.572 7.585 7.471 7.472 32,832 -0.10(-1.31%)
Dec 15, 2004 7.572 7.589 7.542 7.572 65,665 +0.04(+0.50%)
Dec 14, 2004 7.478 7.542 7.472 7.534 26,676 +0.06(+0.74%)
Dec 13, 2004 7.513 7.516 7.435 7.478 23,256 +0.04(+0.51%)
Dec 10, 2004 7.456 7.456 7.440 7.440 2,052 -0.03(-0.43%)
Dec 09, 2004 7.390 7.472 7.349 7.472 30,780 -0.03(-0.41%)
Dec 08, 2004 7.550 7.550 7.479 7.503 41,724 -0.02(-0.27%)
Dec 07, 2004 7.667 7.683 7.523 7.523 21,204 -0.14(-1.78%)
Dec 06, 2004 7.615 7.659 7.610 7.659 51,300 +0.08(+1.12%)
Dec 03, 2004 7.637 7.674 7.574 7.574 54,036 +0.02(+0.31%)
Dec 02, 2004 7.528 7.738 7.493 7.551 25,992 +0.03(+0.41%)
Dec 01, 2004 7.419 7.520 7.419 7.520 23,256 +0.10(+1.38%)
Nov 30, 2004 7.412 7.433 7.368 7.418 25,992 -0.05(-0.70%)
Nov 29, 2004 7.456 7.471 7.412 7.471 54,720 +0.05(+0.73%)
Nov 26, 2004 7.428 7.428 7.417 7.417 1,368 +0.02(+0.26%)
Nov 24, 2004 7.414 7.447 7.384 7.398 17,784 -0.01(-0.16%)
Nov 23, 2004 7.455 7.456 7.409 7.409 4,788 -0.00(-0.02%)
Nov 22, 2004 7.332 7.411 7.326 7.411 23,940 -0.01(-0.08%)
Nov 19, 2004 7.534 7.534 7.406 7.417 10,260 -0.13(-1.69%)
Nov 18, 2004 7.513 7.554 7.493 7.544 104,653 +0.06(+0.80%)
Nov 17, 2004 7.430 7.550 7.430 7.484 34,884 +0.09(+1.19%)
Nov 16, 2004 7.370 7.398 7.332 7.396 23,940 -0.06(-0.80%)
Nov 15, 2004 7.376 7.493 7.376 7.456 44,460 +0.10(+1.41%)
Nov 12, 2004 7.317 7.352 7.276 7.352 30,780 +0.08(+1.09%)
Nov 11, 2004 7.235 7.308 7.202 7.273 6,840 +0.05(+0.63%)
Nov 10, 2004 7.251 7.251 7.187 7.228 19,152 -0.05(-0.70%)
Nov 09, 2004 7.266 7.279 7.222 7.279 45,828 +0.04(+0.57%)
Nov 08, 2004 7.254 7.281 7.238 7.238 32,832 -0.04(-0.48%)
Nov 05, 2004 7.266 7.286 7.243 7.273 158,690 +0.05(+0.63%)
Nov 04, 2004 7.120 7.228 7.098 7.228 19,152 +0.09(+1.23%)
Nov 03, 2004 7.237 7.237 7.140 7.140 38,304 +0.08(+1.12%)
Nov 02, 2004 7.066 7.169 7.061 7.061 88,921 -0.02(-0.25%)
Nov 01, 2004 7.032 7.096 7.017 7.079 43,776 +0.03(+0.37%)
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%)
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.