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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 6.716 6.716 6.606 6.685 39,683 +0.02(+0.31%)
Apr 28, 2005 6.719 6.719 6.643 6.665 21,209 -0.08(-1.19%)
Apr 27, 2005 6.709 6.745 6.665 6.745 23,262 -0.02(-0.32%)
Apr 26, 2005 6.774 6.817 6.745 6.767 17,104 -0.01(-0.22%)
Apr 25, 2005 6.745 6.804 6.725 6.782 184,047 +0.02(+0.24%)
Apr 22, 2005 6.789 6.789 6.723 6.766 19,157 -0.01(-0.15%)
Apr 21, 2005 6.679 6.776 6.679 6.776 78,681 +0.20(+3.02%)
Apr 20, 2005 6.709 6.709 6.577 6.577 37,630 -0.09(-1.29%)
Apr 19, 2005 6.649 6.663 6.599 6.663 44,472 +0.07(+1.09%)
Apr 18, 2005 6.580 6.592 6.542 6.592 21,894 +0.03(+0.51%)
Apr 15, 2005 6.636 6.646 6.558 6.558 197,730 -0.22(-3.30%)
Apr 14, 2005 6.869 6.869 6.782 6.782 18,473 -0.09(-1.28%)
Apr 13, 2005 6.972 6.972 6.869 6.869 84,839 -0.08(-1.18%)
Apr 12, 2005 6.921 6.954 6.915 6.951 5,473 +0.00(+0.00%)
Apr 11, 2005 6.986 7.001 6.951 6.951 15,052 -0.09(-1.23%)
Apr 08, 2005 7.016 7.059 7.016 7.038 34,209 +0.06(+0.82%)
Apr 07, 2005 6.994 7.001 6.981 6.981 17,788 -0.02(-0.31%)
Apr 06, 2005 6.986 7.002 6.986 7.002 1,368 +0.05(+0.69%)
Apr 05, 2005 6.983 6.983 6.922 6.954 10,262 +0.03(+0.44%)
Apr 04, 2005 6.877 6.957 6.877 6.924 10,262 -0.02(-0.36%)
Apr 01, 2005 6.944 6.997 6.944 6.948 19,841 -0.02(-0.23%)
Mar 31, 2005 6.978 6.988 6.956 6.964 78,681 +0.04(+0.51%)
Mar 30, 2005 6.902 6.992 6.902 6.929 37,630 +0.04(+0.55%)
Mar 29, 2005 6.877 6.950 6.877 6.891 243,571 -0.10(-1.44%)
Mar 28, 2005 7.001 7.001 6.950 6.992 19,157 +0.02(+0.29%)
Mar 24, 2005 6.943 7.016 6.943 6.972 6,841 +0.04(+0.53%)
Mar 23, 2005 6.972 6.972 6.928 6.935 54,051 +0.03(+0.40%)
Mar 22, 2005 6.973 7.016 6.907 6.907 62,261 -0.07(-1.03%)
Mar 21, 2005 7.019 7.030 6.950 6.979 24,630 +0.00(+0.00%)
Mar 18, 2005 7.038 7.052 6.979 6.979 23,262 -0.09(-1.32%)
Mar 17, 2005 7.023 7.081 7.017 7.073 12,999 +0.04(+0.58%)
Mar 16, 2005 7.111 7.111 7.032 7.032 187,468 -0.10(-1.41%)
Mar 15, 2005 7.103 7.133 7.089 7.133 12,315 -0.05(-0.71%)
Mar 14, 2005 7.125 7.184 7.118 7.184 201,836 +0.06(+0.90%)
Mar 11, 2005 7.214 7.271 7.119 7.119 207,309 -0.13(-1.79%)
Mar 10, 2005 7.255 7.255 7.156 7.249 195,678 +0.03(+0.40%)
Mar 09, 2005 7.254 7.279 7.185 7.220 46,524 -0.01(-0.20%)
Mar 08, 2005 7.286 7.324 7.229 7.235 75,945 -0.06(-0.76%)
Mar 07, 2005 7.235 7.344 7.220 7.290 151,890 +0.08(+1.18%)
Mar 04, 2005 7.220 7.249 7.200 7.206 51,998 +0.04(+0.57%)
Mar 03, 2005 7.229 7.252 7.147 7.165 220,993 -0.08(-1.15%)
Mar 02, 2005 7.198 7.277 7.198 7.248 15,052 +0.03(+0.42%)
Mar 01, 2005 7.185 7.235 7.185 7.218 30,788 +0.02(+0.33%)
Feb 28, 2005 7.172 7.213 7.172 7.194 30,104 +0.02(+0.33%)
Feb 25, 2005 7.118 7.203 7.118 7.171 36,946 +0.05(+0.70%)
Feb 24, 2005 7.038 7.121 7.038 7.121 17,104 +0.05(+0.66%)
Feb 23, 2005 7.116 7.116 7.030 7.074 214,151 -0.01(-0.10%)
Feb 22, 2005 7.096 7.197 7.081 7.081 30,788 -0.09(-1.20%)
Feb 18, 2005 7.125 7.169 7.125 7.168 88,260 +0.01(+0.08%)
Feb 17, 2005 7.206 7.206 7.149 7.162 46,524 -0.10(-1.31%)
Feb 16, 2005 7.213 7.263 7.213 7.257 15,052 -0.03(-0.40%)
Feb 15, 2005 7.271 7.330 7.271 7.286 20,525 +0.03(+0.40%)
Feb 14, 2005 7.222 7.271 7.222 7.257 45,840 +0.07(+1.02%)
Feb 11, 2005 7.118 7.228 7.118 7.184 12,999 +0.04(+0.51%)
Feb 10, 2005 7.159 7.162 7.081 7.147 30,788 -0.04(-0.51%)
Feb 09, 2005 7.235 7.235 7.152 7.184 21,209 -0.05(-0.71%)
Feb 08, 2005 7.169 7.235 7.169 7.235 7,526 +0.01(+0.14%)
Feb 07, 2005 7.228 7.248 7.176 7.225 66,366 +0.06(+0.88%)
Feb 04, 2005 7.103 7.163 7.103 7.162 32,156 +0.06(+0.82%)
Feb 03, 2005 7.074 7.118 7.074 7.103 25,315 -0.06(-0.82%)
Feb 02, 2005 7.175 7.175 7.119 7.162 25,315 +0.04(+0.62%)
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.