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

Global Tech Ishares ETF (NY: IXN )

73.89 +0.27 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 7.463 7.463 7.421 7.446 62,928 +0.06(+0.85%)
Jun 29, 2004 7.332 7.425 7.332 7.383 33,516 -0.07(-0.96%)
Jun 28, 2004 7.428 7.455 7.415 7.455 8,892 +0.03(+0.37%)
Jun 25, 2004 7.406 7.427 7.373 7.427 118,333 +0.05(+0.69%)
Jun 24, 2004 7.412 7.455 7.376 7.376 55,404 +0.04(+0.50%)
Jun 23, 2004 7.313 7.361 7.267 7.339 29,412 +0.05(+0.62%)
Jun 22, 2004 7.200 7.294 7.187 7.294 24,624 +0.11(+1.59%)
Jun 21, 2004 7.245 7.286 7.180 7.180 86,869 -0.07(-0.97%)
Jun 18, 2004 7.272 7.286 7.250 7.250 10,260 +0.05(+0.63%)
Jun 17, 2004 7.194 7.205 7.194 7.205 4,104 -0.08(-1.04%)
Jun 16, 2004 7.281 7.281 7.281 7.281 1,368 -0.03(-0.40%)
Jun 15, 2004 7.266 7.311 7.253 7.310 25,992 +0.15(+2.04%)
Jun 14, 2004 7.243 7.243 7.164 7.164 28,728 -0.15(-2.08%)
Jun 10, 2004 7.345 7.478 7.301 7.316 59,508 -0.03(-0.40%)
Jun 09, 2004 7.392 7.403 7.342 7.345 41,040 -0.05(-0.63%)
Jun 08, 2004 7.374 7.434 7.354 7.392 21,888 +0.00(+0.02%)
Jun 07, 2004 7.323 7.390 7.297 7.390 16,416 +0.21(+2.93%)
Jun 04, 2004 7.221 7.265 7.180 7.180 23,940 +0.06(+0.84%)
Jun 03, 2004 7.199 7.199 7.120 7.120 37,620 -0.13(-1.79%)
Jun 02, 2004 7.235 7.279 7.202 7.250 13,680 +0.04(+0.61%)
Jun 01, 2004 7.222 7.229 7.206 7.206 6,156 -0.03(-0.44%)
May 28, 2004 7.286 7.286 7.231 7.238 15,048 -0.05(-0.66%)
May 27, 2004 7.266 7.286 7.245 7.286 156,638 +0.08(+1.12%)
May 26, 2004 7.142 7.206 7.142 7.206 20,520 +0.06(+0.80%)
May 25, 2004 7.004 7.149 7.004 7.149 23,940 +0.05(+0.74%)
May 24, 2004 7.096 7.096 7.096 7.096 11,628 +0.08(+1.13%)
May 21, 2004 7.038 7.067 7.010 7.017 44,460 +0.02(+0.31%)
May 20, 2004 7.017 7.038 6.995 6.995 8,208 -0.11(-1.52%)
May 19, 2004 7.096 7.140 7.091 7.104 8,892 +0.17(+2.42%)
May 18, 2004 6.886 6.943 6.886 6.936 33,516 +0.07(+1.04%)
May 17, 2004 6.798 6.864 6.763 6.864 36,252 -0.07(-0.97%)
May 14, 2004 7.010 7.010 6.931 6.931 6,156 -0.10(-1.45%)
May 13, 2004 7.067 7.067 7.026 7.034 21,204 -0.08(-1.09%)
May 12, 2004 7.041 7.111 6.960 7.111 30,780 +0.01(+0.19%)
May 11, 2004 7.015 7.098 7.015 7.098 13,680 +0.17(+2.40%)
May 10, 2004 6.918 6.979 6.871 6.931 89,605 -0.16(-2.25%)
May 07, 2004 7.169 7.193 7.091 7.091 287,284 -0.01(-0.12%)
May 06, 2004 7.104 7.104 7.054 7.099 10,944 -0.11(-1.50%)
May 05, 2004 7.200 7.221 7.187 7.207 17,100 +0.04(+0.53%)
May 04, 2004 7.123 7.169 7.077 7.169 27,360 +0.08(+1.13%)
May 03, 2004 7.126 7.178 7.089 7.089 10,260 +0.03(+0.37%)
Apr 30, 2004 7.115 7.191 7.063 7.063 32,832 -0.02(-0.31%)
Apr 29, 2004 7.251 7.279 7.085 7.085 35,568 -0.19(-2.59%)
Apr 28, 2004 7.319 7.319 7.244 7.273 17,100 -0.18(-2.47%)
Apr 27, 2004 7.557 7.573 7.457 7.457 81,397 -0.10(-1.32%)
Apr 26, 2004 7.618 7.621 7.553 7.557 33,516 -0.05(-0.62%)
Apr 23, 2004 7.602 7.674 7.596 7.604 25,992 +0.10(+1.34%)
Apr 22, 2004 7.376 7.503 7.355 7.503 13,680 +0.13(+1.74%)
Apr 21, 2004 7.332 7.374 7.319 7.374 15,732 +0.06(+0.88%)
Apr 20, 2004 7.357 7.528 7.310 7.310 16,416 -0.07(-0.99%)
Apr 19, 2004 7.370 7.411 7.368 7.383 6,156 +0.00(+0.02%)
Apr 16, 2004 7.427 7.427 7.343 7.381 23,256 -0.10(-1.35%)
Apr 15, 2004 7.536 7.536 7.482 7.482 14,364 -0.02(-0.31%)
Apr 14, 2004 7.544 7.564 7.506 7.506 24,624 -0.14(-1.82%)
Apr 13, 2004 7.725 7.725 7.645 7.645 7,524 -0.07(-0.85%)
Apr 12, 2004 7.705 7.732 7.705 7.710 16,416 -0.03(-0.36%)
Apr 08, 2004 7.748 7.762 7.738 7.738 29,412 +0.06(+0.82%)
Apr 07, 2004 7.716 7.716 7.649 7.675 15,732 -0.07(-0.92%)
Apr 06, 2004 7.726 7.747 7.719 7.747 21,204 -0.12(-1.49%)
Apr 05, 2004 7.804 7.864 7.803 7.864 34,200 +0.08(+1.03%)
Apr 02, 2004 7.789 7.791 7.769 7.784 38,988 +0.18(+2.31%)
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.