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: 4:10 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 (%)
Sep 30, 2005 7.479 7.508 7.445 7.470 108,102 +0.02(+0.31%)
Sep 29, 2005 7.387 7.447 7.344 7.447 38,314 +0.05(+0.61%)
Sep 28, 2005 7.342 7.401 7.324 7.401 18,473 +0.05(+0.72%)
Sep 27, 2005 7.380 7.380 7.308 7.349 179,942 -0.04(-0.53%)
Sep 26, 2005 7.410 7.412 7.371 7.388 16,420 +0.03(+0.36%)
Sep 23, 2005 7.362 7.378 7.309 7.362 38,314 -0.00(-0.02%)
Sep 22, 2005 7.308 7.404 7.308 7.363 42,419 -0.03(-0.42%)
Sep 21, 2005 7.419 7.419 7.358 7.394 22,578 -0.06(-0.80%)
Sep 20, 2005 7.505 7.545 7.423 7.454 24,630 +0.00(+0.02%)
Sep 19, 2005 7.501 7.501 7.435 7.453 35,577 -0.05(-0.60%)
Sep 16, 2005 7.508 7.515 7.476 7.498 26,683 -0.01(-0.14%)
Sep 15, 2005 7.534 7.534 7.502 7.508 28,735 +0.01(+0.10%)
Sep 14, 2005 7.600 7.602 7.496 7.501 43,788 -0.08(-1.10%)
Sep 13, 2005 7.561 7.624 7.552 7.584 45,840 +0.02(+0.31%)
Sep 12, 2005 7.533 7.590 7.533 7.561 9,578 -0.02(-0.27%)
Sep 09, 2005 7.540 7.581 7.520 7.581 11,631 +0.07(+0.88%)
Sep 08, 2005 7.517 7.536 7.491 7.515 23,946 +0.02(+0.21%)
Sep 07, 2005 7.476 7.505 7.451 7.499 25,999 +0.01(+0.08%)
Sep 06, 2005 7.439 7.494 7.439 7.494 36,262 +0.08(+1.12%)
Sep 02, 2005 7.390 7.410 7.390 7.410 6,157 +0.01(+0.08%)
Sep 01, 2005 7.425 7.428 7.361 7.404 65,682 +0.00(+0.00%)
Aug 31, 2005 7.390 7.404 7.390 7.404 15,736 +0.09(+1.18%)
Aug 30, 2005 7.308 7.327 7.268 7.318 123,838 -0.07(-0.95%)
Aug 29, 2005 7.302 7.388 7.302 7.388 16,420 +0.07(+0.96%)
Aug 26, 2005 7.366 7.366 7.292 7.318 43,788 -0.05(-0.73%)
Aug 25, 2005 7.374 7.380 7.325 7.372 17,788 +0.02(+0.30%)
Aug 24, 2005 7.337 7.442 7.334 7.350 45,840 -0.02(-0.30%)
Aug 23, 2005 7.403 7.412 7.372 7.372 20,525 -0.04(-0.53%)
Aug 22, 2005 7.425 7.434 7.358 7.412 41,051 +0.02(+0.26%)
Aug 19, 2005 7.381 7.396 7.350 7.393 16,420 +0.07(+0.90%)
Aug 18, 2005 7.390 7.394 7.327 7.327 24,630 -0.10(-1.32%)
Aug 17, 2005 7.359 7.442 7.359 7.425 97,839 +0.06(+0.77%)
Aug 16, 2005 7.432 7.432 7.324 7.368 19,841 -0.09(-1.16%)
Aug 15, 2005 7.428 7.473 7.369 7.454 63,629 +0.00(+0.06%)
Aug 12, 2005 7.381 7.450 7.369 7.450 15,052 -0.01(-0.12%)
Aug 11, 2005 7.469 7.495 7.409 7.458 66,366 +0.05(+0.69%)
Aug 10, 2005 7.501 7.551 7.407 7.407 65,682 -0.08(-1.05%)
Aug 09, 2005 7.469 7.502 7.441 7.486 13,683 +0.04(+0.57%)
Aug 08, 2005 7.456 7.477 7.397 7.444 28,735 -0.02(-0.29%)
Aug 05, 2005 7.461 7.466 7.418 7.466 41,051 -0.02(-0.33%)
Aug 04, 2005 7.546 7.546 7.454 7.491 28,735 -0.07(-0.97%)
Aug 03, 2005 7.492 7.564 7.483 7.564 32,156 +0.05(+0.66%)
Aug 02, 2005 7.476 7.514 7.475 7.514 218,256 +0.08(+1.04%)
Aug 01, 2005 7.439 7.454 7.437 7.437 15,052 -0.00(-0.04%)
Jul 29, 2005 7.476 7.476 7.401 7.439 31,472 -0.05(-0.62%)
Jul 28, 2005 7.476 7.486 7.432 7.486 28,051 +0.01(+0.16%)
Jul 27, 2005 7.454 7.475 7.387 7.475 26,683 +0.02(+0.29%)
Jul 26, 2005 7.384 7.453 7.384 7.453 39,683 +0.07(+0.93%)
Jul 25, 2005 7.410 7.483 7.374 7.384 237,413 -0.10(-1.27%)
Jul 22, 2005 7.444 7.480 7.431 7.479 42,419 -0.07(-0.93%)
Jul 21, 2005 7.534 7.552 7.502 7.549 28,735 -0.02(-0.27%)
Jul 20, 2005 7.454 7.570 7.434 7.570 49,945 -0.00(-0.04%)
Jul 19, 2005 7.483 7.577 7.483 7.572 218,940 +0.11(+1.41%)
Jul 18, 2005 7.466 7.485 7.454 7.467 66,366 -0.02(-0.33%)
Jul 15, 2005 7.495 7.499 7.444 7.492 48,577 -0.02(-0.27%)
Jul 14, 2005 7.517 7.529 7.486 7.513 56,103 +0.07(+0.90%)
Jul 13, 2005 7.434 7.445 7.381 7.445 102,628 +0.01(+0.16%)
Jul 12, 2005 7.372 7.445 7.363 7.434 138,890 +0.08(+1.13%)
Jul 11, 2005 7.308 7.350 7.301 7.350 70,471 +0.15(+2.15%)
Jul 08, 2005 7.111 7.195 7.111 7.195 14,367 +0.12(+1.65%)
Jul 07, 2005 7.059 7.111 7.023 7.078 15,736 -0.05(-0.76%)
Jul 06, 2005 7.133 7.176 7.133 7.133 180,626 -0.01(-0.16%)
Jul 05, 2005 7.081 7.150 7.048 7.144 30,104 +0.03(+0.37%)
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.