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

Global Tech Ishares ETF (NY: IXN )

73.87 +1.01 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jan 31, 2005 7.142 7.142 7.069 7.069 24,624 +0.04(+0.56%)
Jan 28, 2005 7.063 7.063 6.998 7.029 6,156 +0.03(+0.38%)
Jan 27, 2005 7.032 7.047 7.003 7.003 36,252 -0.00(-0.04%)
Jan 26, 2005 7.053 7.053 6.995 7.006 12,996 +0.05(+0.71%)
Jan 25, 2005 6.944 6.997 6.943 6.956 35,568 +0.02(+0.30%)
Jan 24, 2005 6.982 6.982 6.936 6.936 26,676 -0.11(-1.52%)
Jan 21, 2005 7.034 7.093 7.020 7.042 10,260 +0.01(+0.15%)
Jan 20, 2005 7.047 7.091 7.013 7.032 38,304 -0.13(-1.78%)
Jan 19, 2005 7.257 7.257 7.117 7.159 30,780 -0.11(-1.47%)
Jan 18, 2005 7.243 7.266 7.200 7.266 6,840 +0.06(+0.87%)
Jan 14, 2005 7.156 7.203 7.156 7.203 82,081 +0.02(+0.33%)
Jan 13, 2005 7.229 7.229 7.180 7.180 8,892 +0.01(+0.12%)
Jan 12, 2005 7.193 7.193 7.158 7.171 15,732 -0.05(-0.69%)
Jan 11, 2005 7.257 7.257 7.187 7.221 18,468 -0.01(-0.16%)
Jan 10, 2005 7.257 7.323 7.232 7.232 20,520 -0.03(-0.42%)
Jan 07, 2005 7.187 7.269 7.187 7.263 6,840 +0.05(+0.75%)
Jan 06, 2005 7.308 7.308 7.207 7.209 15,048 -0.04(-0.60%)
Jan 05, 2005 7.297 7.322 7.253 7.253 42,408 -0.07(-0.96%)
Jan 04, 2005 7.471 7.471 7.269 7.323 64,297 -0.06(-0.83%)
Jan 03, 2005 7.564 7.566 7.384 7.384 199,731 -0.14(-1.90%)
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%)
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.