Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 8.276 8.320 8.172 8.183 122,437 -0.13(-1.57%)
Apr 27, 2006 8.232 8.393 8.224 8.313 121,069 +0.05(+0.55%)
Apr 26, 2006 8.286 8.316 8.247 8.267 64,981 +0.03(+0.35%)
Apr 25, 2006 8.295 8.302 8.206 8.238 58,824 -0.02(-0.27%)
Apr 24, 2006 8.224 8.297 8.224 8.260 49,248 -0.05(-0.62%)
Apr 21, 2006 8.428 8.431 8.285 8.311 137,486 -0.04(-0.44%)
Apr 20, 2006 8.370 8.406 8.298 8.348 246,243 -0.01(-0.14%)
Apr 19, 2006 8.361 8.361 8.298 8.360 79,345 +0.10(+1.26%)
Apr 18, 2006 8.224 8.256 8.183 8.256 110,809 +0.08(+0.93%)
Apr 17, 2006 8.207 8.245 8.174 8.180 64,297 -0.01(-0.18%)
Apr 13, 2006 8.158 8.240 8.158 8.194 75,925 +0.04(+0.45%)
Apr 12, 2006 8.150 8.202 8.117 8.158 178,526 -0.01(-0.18%)
Apr 11, 2006 8.291 8.291 8.172 8.172 105,337 -0.10(-1.17%)
Apr 10, 2006 8.339 8.341 8.262 8.269 122,437 -0.08(-0.91%)
Apr 07, 2006 8.421 8.433 8.314 8.345 125,857 -0.05(-0.54%)
Apr 06, 2006 8.399 8.408 8.358 8.390 176,474 +0.05(+0.61%)
Apr 05, 2006 8.307 8.355 8.300 8.339 196,995 +0.04(+0.48%)
Apr 04, 2006 8.276 8.313 8.259 8.300 65,665 +0.02(+0.19%)
Apr 03, 2006 8.262 8.339 8.257 8.283 119,701 +0.03(+0.39%)
Mar 31, 2006 8.229 8.270 8.213 8.251 118,333 +0.03(+0.34%)
Mar 30, 2006 8.180 8.245 8.180 8.224 251,715 +0.07(+0.82%)
Mar 29, 2006 8.099 8.177 8.069 8.156 112,177 +0.12(+1.53%)
Mar 28, 2006 8.085 8.120 7.997 8.034 61,560 -0.02(-0.24%)
Mar 27, 2006 8.070 8.107 8.053 8.053 60,192 -0.03(-0.38%)
Mar 24, 2006 8.026 8.092 8.017 8.083 104,653 +0.03(+0.38%)
Mar 23, 2006 8.041 8.099 7.998 8.053 38,304 -0.00(-0.02%)
Mar 22, 2006 8.048 8.083 8.020 8.054 41,040 -0.02(-0.29%)
Mar 21, 2006 8.112 8.209 8.077 8.077 58,140 -0.05(-0.67%)
Mar 20, 2006 8.114 8.131 8.096 8.131 36,252 +0.07(+0.89%)
Mar 17, 2006 8.038 8.134 8.035 8.060 97,813 +0.01(+0.15%)
Mar 16, 2006 8.079 8.146 8.039 8.048 140,222 -0.02(-0.31%)
Mar 15, 2006 8.031 8.105 8.019 8.073 75,241 +0.04(+0.53%)
Mar 14, 2006 7.914 8.050 7.914 8.031 55,404 +0.11(+1.35%)
Mar 13, 2006 7.956 7.969 7.922 7.924 90,289 -0.01(-0.09%)
Mar 10, 2006 7.890 7.949 7.880 7.931 47,880 +0.01(+0.18%)
Mar 09, 2006 7.950 7.997 7.877 7.917 51,984 -0.00(-0.06%)
Mar 08, 2006 7.851 7.947 7.851 7.921 95,077 +0.08(+0.97%)
Mar 07, 2006 7.938 7.955 7.843 7.845 243,507 -0.14(-1.79%)
Mar 06, 2006 8.061 8.098 7.979 7.988 160,742 -0.05(-0.64%)
Mar 03, 2006 7.982 8.118 7.982 8.039 80,029 -0.04(-0.51%)
Mar 02, 2006 8.093 8.112 8.041 8.080 95,761 +0.01(+0.09%)
Mar 01, 2006 7.988 8.114 7.988 8.073 62,244 +0.11(+1.38%)
Feb 28, 2006 8.032 8.054 7.953 7.963 67,033 -0.07(-0.86%)
Feb 27, 2006 7.968 8.073 7.968 8.032 113,545 +0.09(+1.12%)
Feb 24, 2006 7.960 7.994 7.934 7.943 49,248 +0.00(+0.06%)
Feb 23, 2006 7.974 8.017 7.938 7.938 67,033 -0.00(-0.06%)
Feb 22, 2006 7.896 7.997 7.892 7.943 45,828 +0.05(+0.59%)
Feb 21, 2006 8.012 8.012 7.896 7.896 153,902 -0.12(-1.55%)
Feb 17, 2006 8.041 8.041 7.984 8.020 41,040 -0.03(-0.35%)
Feb 16, 2006 8.070 8.079 8.021 8.048 127,910 +0.09(+1.14%)
Feb 15, 2006 7.982 8.000 7.928 7.957 61,560 -0.05(-0.62%)
Feb 14, 2006 7.902 8.013 7.902 8.007 95,761 +0.12(+1.46%)
Feb 13, 2006 7.922 7.936 7.855 7.892 51,984 -0.10(-1.28%)
Feb 10, 2006 7.968 8.003 7.895 7.994 40,356 -0.00(-0.04%)
Feb 09, 2006 8.014 8.067 7.988 7.997 123,121 +0.01(+0.16%)
Feb 08, 2006 7.911 7.993 7.911 7.984 69,769 +0.06(+0.79%)
Feb 07, 2006 7.893 8.023 7.876 7.921 36,936 +0.00(+0.04%)
Feb 06, 2006 7.914 7.953 7.890 7.918 59,508 -0.01(-0.09%)
Feb 03, 2006 7.924 7.987 7.909 7.925 105,337 -0.08(-1.00%)
Feb 02, 2006 8.137 8.143 8.006 8.006 157,322 -0.11(-1.30%)
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.