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: 4:10 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 (%)
Nov 30, 2005 7.789 7.836 7.767 7.803 206,625 +0.02(+0.30%)
Nov 29, 2005 7.846 7.856 7.780 7.780 62,261 -0.06(-0.80%)
Nov 28, 2005 7.885 7.893 7.819 7.843 739,609 +0.02(+0.28%)
Nov 25, 2005 7.844 7.844 7.814 7.821 134,101 -0.02(-0.30%)
Nov 23, 2005 7.790 7.863 7.787 7.844 92,365 +0.06(+0.83%)
Nov 22, 2005 7.705 7.793 7.705 7.780 66,366 +0.07(+0.91%)
Nov 21, 2005 7.739 7.742 7.689 7.710 41,735 -0.01(-0.09%)
Nov 18, 2005 7.745 7.746 7.711 7.717 186,099 +0.03(+0.42%)
Nov 17, 2005 7.643 7.685 7.609 7.685 101,944 +0.09(+1.13%)
Nov 16, 2005 7.584 7.599 7.542 7.599 64,998 +0.03(+0.37%)
Nov 15, 2005 7.589 7.612 7.568 7.571 71,155 -0.02(-0.23%)
Nov 14, 2005 7.553 7.591 7.532 7.589 72,524 +0.02(+0.27%)
Nov 11, 2005 7.578 7.603 7.542 7.568 64,313 +0.06(+0.76%)
Nov 10, 2005 7.498 7.545 7.435 7.511 72,524 -0.00(-0.04%)
Nov 09, 2005 7.479 7.526 7.467 7.514 67,050 +0.06(+0.84%)
Nov 08, 2005 7.475 7.517 7.435 7.451 18,473 -0.03(-0.35%)
Nov 07, 2005 7.477 7.504 7.428 7.477 36,262 +0.03(+0.35%)
Nov 04, 2005 7.447 7.451 7.388 7.451 234,677 +0.01(+0.12%)
Nov 03, 2005 7.439 7.505 7.381 7.442 86,892 +0.08(+1.13%)
Nov 02, 2005 7.266 7.362 7.266 7.359 43,788 +0.12(+1.63%)
Nov 01, 2005 7.271 7.271 7.241 7.241 7,526 -0.00(-0.06%)
Oct 31, 2005 7.213 7.308 7.213 7.245 212,783 +0.07(+0.94%)
Oct 28, 2005 7.173 7.194 7.106 7.178 43,103 +0.01(+0.12%)
Oct 27, 2005 7.229 7.229 7.149 7.169 21,894 -0.04(-0.59%)
Oct 26, 2005 7.251 7.299 7.211 7.211 77,997 -0.04(-0.60%)
Oct 25, 2005 7.286 7.289 7.247 7.255 28,735 -0.04(-0.56%)
Oct 24, 2005 7.252 7.296 7.235 7.296 58,840 +0.06(+0.77%)
Oct 21, 2005 7.238 7.258 7.198 7.241 33,525 +0.04(+0.59%)
Oct 20, 2005 7.277 7.277 7.198 7.198 134,101 -0.02(-0.22%)
Oct 19, 2005 7.157 7.236 7.112 7.214 23,262 +0.03(+0.41%)
Oct 18, 2005 7.230 7.245 7.182 7.185 64,998 -0.03(-0.45%)
Oct 17, 2005 7.214 7.229 7.190 7.217 21,894 -0.00(-0.02%)
Oct 14, 2005 7.200 7.226 7.191 7.219 62,945 +0.02(+0.32%)
Oct 13, 2005 7.181 7.195 7.115 7.195 55,419 +0.04(+0.61%)
Oct 12, 2005 7.204 7.219 7.137 7.152 411,198 -0.08(-1.17%)
Oct 11, 2005 7.255 7.301 7.195 7.236 10,262 +0.00(+0.06%)
Oct 10, 2005 7.344 7.344 7.232 7.232 93,049 -0.04(-0.60%)
Oct 07, 2005 7.320 7.333 7.276 7.276 25,315 -0.04(-0.60%)
Oct 06, 2005 7.400 7.400 7.270 7.320 84,839 -0.10(-1.36%)
Oct 05, 2005 7.447 7.477 7.388 7.420 44,472 -0.08(-1.09%)
Oct 04, 2005 7.520 7.575 7.502 7.502 30,104 -0.05(-0.64%)
Oct 03, 2005 7.527 7.555 7.513 7.551 73,892 +0.08(+1.08%)
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%)
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.