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: 8:00 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 (%)
Aug 31, 2006 7.773 7.774 7.724 7.724 127,259 -0.02(-0.28%)
Aug 30, 2006 7.720 7.767 7.689 7.746 147,785 +0.06(+0.76%)
Aug 29, 2006 7.622 7.688 7.593 7.688 139,574 +0.07(+0.98%)
Aug 28, 2006 7.593 7.635 7.589 7.613 120,417 +0.04(+0.46%)
Aug 25, 2006 7.533 7.580 7.533 7.578 46,524 +0.01(+0.15%)
Aug 24, 2006 7.555 7.567 7.511 7.567 116,312 +0.03(+0.45%)
Aug 23, 2006 7.600 7.632 7.515 7.533 98,523 -0.08(-1.07%)
Aug 22, 2006 7.590 7.654 7.571 7.615 109,470 +0.03(+0.37%)
Aug 21, 2006 7.629 7.629 7.564 7.587 193,625 -0.07(-0.94%)
Aug 18, 2006 7.646 7.660 7.600 7.659 181,994 +0.01(+0.19%)
Aug 17, 2006 7.624 7.701 7.615 7.644 548,036 +0.04(+0.58%)
Aug 16, 2006 7.527 7.610 7.482 7.600 653,401 +0.20(+2.67%)
Aug 15, 2006 7.323 7.409 7.323 7.403 84,155 +0.21(+2.95%)
Aug 14, 2006 7.248 7.264 7.178 7.191 175,836 +0.07(+1.03%)
Aug 11, 2006 7.181 7.181 7.108 7.118 44,472 -0.09(-1.28%)
Aug 10, 2006 7.188 7.228 7.150 7.210 121,785 +0.04(+0.55%)
Aug 09, 2006 7.261 7.282 7.171 7.171 435,829 +0.08(+1.15%)
Aug 08, 2006 7.081 7.147 7.078 7.089 61,577 +0.01(+0.10%)
Aug 07, 2006 7.140 7.140 7.081 7.081 46,524 -0.07(-0.94%)
Aug 04, 2006 7.217 7.238 7.118 7.149 111,522 -0.04(-0.53%)
Aug 03, 2006 7.141 7.209 7.125 7.187 80,734 +0.03(+0.39%)
Aug 02, 2006 7.157 7.187 7.108 7.159 41,735 +0.08(+1.09%)
Aug 01, 2006 7.176 7.176 7.058 7.081 82,787 -0.11(-1.50%)
Jul 31, 2006 7.133 7.213 7.133 7.190 82,787 -0.01(-0.08%)
Jul 28, 2006 7.125 7.195 7.108 7.195 56,103 +0.09(+1.30%)
Jul 27, 2006 7.138 7.162 7.103 7.103 48,577 +0.00(+0.00%)
Jul 26, 2006 6.986 7.103 6.986 7.103 73,892 +0.00(+0.06%)
Jul 25, 2006 7.054 7.099 7.042 7.099 27,367 +0.07(+0.98%)
Jul 24, 2006 6.943 7.036 6.943 7.030 25,315 +0.13(+1.91%)
Jul 21, 2006 6.943 6.972 6.899 6.899 82,102 -0.14(-2.03%)
Jul 20, 2006 7.147 7.147 7.042 7.042 59,524 +0.00(+0.00%)
Jul 19, 2006 6.994 7.111 6.979 7.042 106,733 +0.11(+1.65%)
Jul 18, 2006 6.957 6.957 6.887 6.928 88,944 -0.02(-0.27%)
Jul 17, 2006 6.943 6.969 6.921 6.947 41,051 -0.02(-0.36%)
Jul 14, 2006 6.973 6.986 6.909 6.972 53,366 -0.00(-0.02%)
Jul 13, 2006 7.045 7.090 6.957 6.973 149,837 -0.17(-2.39%)
Jul 12, 2006 7.271 7.271 7.144 7.144 48,577 -0.15(-2.04%)
Jul 11, 2006 7.264 7.308 7.195 7.293 233,308 +0.01(+0.10%)
Jul 10, 2006 7.381 7.381 7.286 7.286 75,260 -0.05(-0.74%)
Jul 07, 2006 7.429 7.429 7.340 7.340 36,262 -0.12(-1.66%)
Jul 06, 2006 7.447 7.491 7.447 7.464 18,473 +0.03(+0.35%)
Jul 05, 2006 7.491 7.491 7.416 7.438 66,366 -0.09(-1.18%)
Jul 03, 2006 7.483 7.527 7.483 7.527 22,578 +0.05(+0.63%)
Jun 30, 2006 7.513 7.513 7.464 7.480 64,313 +0.04(+0.55%)
Jun 29, 2006 7.330 7.458 7.327 7.439 71,155 +0.19(+2.62%)
Jun 28, 2006 7.271 7.273 7.204 7.249 59,524 -0.04(-0.60%)
Jun 27, 2006 7.374 7.374 7.279 7.293 26,683 -0.05(-0.68%)
Jun 26, 2006 7.347 7.361 7.330 7.343 55,419 +0.02(+0.26%)
Jun 23, 2006 7.308 7.366 7.305 7.324 38,314 +0.00(+0.00%)
Jun 22, 2006 7.432 7.432 7.293 7.324 83,471 -0.08(-1.12%)
Jun 21, 2006 7.308 7.434 7.308 7.407 84,839 +0.09(+1.20%)
Jun 20, 2006 7.293 7.361 7.290 7.320 200,467 +0.00(+0.06%)
Jun 19, 2006 7.366 7.374 7.308 7.315 168,994 -0.03(-0.40%)
Jun 16, 2006 7.352 7.352 7.290 7.344 38,314 +0.01(+0.10%)
Jun 15, 2006 7.242 7.365 7.232 7.337 127,259 +0.24(+3.44%)
Jun 14, 2006 7.125 7.160 7.067 7.093 186,783 +0.02(+0.27%)
Jun 13, 2006 7.089 7.106 7.026 7.074 366,725 -0.08(-1.16%)
Jun 12, 2006 7.242 7.251 7.154 7.157 143,679 -0.12(-1.63%)
Jun 09, 2006 7.337 7.350 7.276 7.276 57,471 +0.03(+0.36%)
Jun 08, 2006 7.308 7.333 7.115 7.249 181,994 -0.15(-1.98%)
Jun 07, 2006 7.476 7.491 7.396 7.396 118,364 -0.11(-1.44%)
Jun 06, 2006 7.505 7.505 7.438 7.504 160,784 -0.02(-0.25%)
Jun 05, 2006 7.673 7.673 7.523 7.523 84,839 -0.20(-2.61%)
Jun 02, 2006 7.746 7.746 7.691 7.724 100,575 +0.07(+0.97%)
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.