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 28, 2006 8.274 8.318 8.170 8.180 122,470 -0.13(-1.57%)
Apr 27, 2006 8.230 8.391 8.221 8.311 121,101 +0.05(+0.55%)
Apr 26, 2006 8.284 8.313 8.245 8.265 64,998 +0.03(+0.36%)
Apr 25, 2006 8.293 8.300 8.204 8.236 58,840 -0.02(-0.27%)
Apr 24, 2006 8.221 8.294 8.221 8.258 49,261 -0.05(-0.62%)
Apr 21, 2006 8.426 8.429 8.283 8.309 137,522 -0.04(-0.44%)
Apr 20, 2006 8.368 8.404 8.296 8.346 246,308 -0.01(-0.14%)
Apr 19, 2006 8.359 8.359 8.296 8.357 79,366 +0.10(+1.26%)
Apr 18, 2006 8.221 8.254 8.180 8.254 110,838 +0.08(+0.93%)
Apr 17, 2006 8.205 8.243 8.172 8.178 64,313 -0.01(-0.18%)
Apr 13, 2006 8.156 8.237 8.156 8.192 75,945 +0.04(+0.45%)
Apr 12, 2006 8.148 8.199 8.115 8.156 178,573 -0.01(-0.18%)
Apr 11, 2006 8.289 8.289 8.170 8.170 105,365 -0.10(-1.17%)
Apr 10, 2006 8.337 8.338 8.259 8.267 122,470 -0.08(-0.91%)
Apr 07, 2006 8.419 8.430 8.312 8.343 125,890 -0.05(-0.54%)
Apr 06, 2006 8.397 8.406 8.356 8.388 176,521 +0.05(+0.61%)
Apr 05, 2006 8.305 8.353 8.297 8.337 197,046 +0.04(+0.48%)
Apr 04, 2006 8.274 8.311 8.256 8.297 65,682 +0.02(+0.19%)
Apr 03, 2006 8.259 8.337 8.255 8.281 119,733 +0.03(+0.39%)
Mar 31, 2006 8.227 8.268 8.211 8.249 118,364 +0.03(+0.34%)
Mar 30, 2006 8.178 8.243 8.178 8.221 251,781 +0.07(+0.82%)
Mar 29, 2006 8.097 8.175 8.066 8.154 112,207 +0.12(+1.53%)
Mar 28, 2006 8.083 8.118 7.995 8.031 61,577 -0.02(-0.24%)
Mar 27, 2006 8.068 8.104 8.050 8.050 60,208 -0.03(-0.38%)
Mar 24, 2006 8.024 8.090 8.015 8.081 104,681 +0.03(+0.38%)
Mar 23, 2006 8.039 8.097 7.996 8.050 38,314 -0.00(-0.02%)
Mar 22, 2006 8.046 8.081 8.018 8.052 41,051 -0.02(-0.29%)
Mar 21, 2006 8.110 8.207 8.075 8.075 58,156 -0.05(-0.67%)
Mar 20, 2006 8.112 8.129 8.094 8.129 36,262 +0.07(+0.89%)
Mar 17, 2006 8.036 8.132 8.033 8.058 97,839 +0.01(+0.15%)
Mar 16, 2006 8.077 8.144 8.037 8.046 140,258 -0.02(-0.31%)
Mar 15, 2006 8.028 8.103 8.017 8.071 75,260 +0.04(+0.53%)
Mar 14, 2006 7.912 8.047 7.912 8.028 55,419 +0.11(+1.35%)
Mar 13, 2006 7.954 7.967 7.920 7.922 90,313 -0.01(-0.09%)
Mar 10, 2006 7.888 7.947 7.878 7.929 47,893 +0.01(+0.18%)
Mar 09, 2006 7.948 7.995 7.875 7.914 51,998 -0.00(-0.06%)
Mar 08, 2006 7.849 7.945 7.849 7.919 95,102 +0.08(+0.97%)
Mar 07, 2006 7.936 7.952 7.841 7.843 243,571 -0.14(-1.79%)
Mar 06, 2006 8.059 8.096 7.977 7.986 160,784 -0.05(-0.64%)
Mar 03, 2006 7.980 8.116 7.980 8.037 80,050 -0.04(-0.51%)
Mar 02, 2006 8.091 8.110 8.039 8.078 95,786 +0.01(+0.09%)
Mar 01, 2006 7.986 8.112 7.986 8.071 62,261 +0.11(+1.38%)
Feb 28, 2006 8.030 8.052 7.951 7.961 67,050 -0.07(-0.86%)
Feb 27, 2006 7.966 8.071 7.966 8.030 113,575 +0.09(+1.12%)
Feb 24, 2006 7.958 7.992 7.932 7.941 49,261 +0.00(+0.06%)
Feb 23, 2006 7.971 8.015 7.936 7.936 67,050 -0.00(-0.06%)
Feb 22, 2006 7.894 7.995 7.890 7.941 45,840 +0.05(+0.59%)
Feb 21, 2006 8.009 8.009 7.894 7.894 153,942 -0.12(-1.55%)
Feb 17, 2006 8.039 8.039 7.982 8.018 41,051 -0.03(-0.35%)
Feb 16, 2006 8.068 8.077 8.019 8.046 127,943 +0.09(+1.14%)
Feb 15, 2006 7.980 7.998 7.926 7.955 61,577 -0.05(-0.62%)
Feb 14, 2006 7.900 8.011 7.900 8.005 95,786 +0.12(+1.46%)
Feb 13, 2006 7.920 7.933 7.853 7.890 51,998 -0.10(-1.28%)
Feb 10, 2006 7.966 8.001 7.893 7.992 40,367 -0.00(-0.04%)
Feb 09, 2006 8.012 8.065 7.986 7.995 123,154 +0.01(+0.16%)
Feb 08, 2006 7.909 7.990 7.909 7.982 69,787 +0.06(+0.79%)
Feb 07, 2006 7.891 8.021 7.874 7.919 36,946 +0.00(+0.04%)
Feb 06, 2006 7.912 7.951 7.888 7.916 59,524 -0.01(-0.09%)
Feb 03, 2006 7.922 7.985 7.907 7.923 105,365 -0.08(-1.00%)
Feb 02, 2006 8.135 8.141 8.004 8.004 157,363 -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.