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

Global Tech Ishares ETF (NY: IXN )

73.39 +0.53 (+0.73%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 6, 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, 2005 7.176 7.176 7.102 7.102 8,210 -0.03(-0.39%)
Jun 29, 2005 7.184 7.195 7.119 7.130 188,836 -0.04(-0.55%)
Jun 28, 2005 7.102 7.171 7.102 7.169 21,894 +0.10(+1.45%)
Jun 27, 2005 7.147 7.147 7.067 7.067 192,257 -0.06(-0.86%)
Jun 24, 2005 7.228 7.229 7.128 7.128 238,098 -0.11(-1.57%)
Jun 23, 2005 7.280 7.371 7.242 7.242 212,098 -0.01(-0.16%)
Jun 22, 2005 7.315 7.315 7.244 7.254 22,578 -0.01(-0.10%)
Jun 21, 2005 7.242 7.261 7.219 7.261 16,420 +0.00(+0.06%)
Jun 20, 2005 7.163 7.257 7.162 7.257 28,051 +0.06(+0.81%)
Jun 17, 2005 7.220 7.261 7.198 7.198 18,473 -0.02(-0.28%)
Jun 16, 2005 7.160 7.233 7.160 7.219 54,735 +0.04(+0.59%)
Jun 15, 2005 7.204 7.211 7.081 7.176 258,623 +0.03(+0.41%)
Jun 14, 2005 7.179 7.179 7.125 7.147 153,942 -0.05(-0.71%)
Jun 13, 2005 7.176 7.198 7.152 7.198 25,315 +0.01(+0.10%)
Jun 10, 2005 7.214 7.214 7.125 7.191 12,999 -0.05(-0.71%)
Jun 09, 2005 7.162 7.242 7.133 7.242 32,156 +0.04(+0.51%)
Jun 08, 2005 7.191 7.233 7.166 7.206 42,419 +0.00(+0.06%)
Jun 07, 2005 7.270 7.286 7.198 7.201 23,262 +0.03(+0.43%)
Jun 06, 2005 7.235 7.235 7.162 7.171 15,052 -0.04(-0.49%)
Jun 03, 2005 7.279 7.279 7.147 7.206 56,103 -0.07(-0.90%)
Jun 02, 2005 7.257 7.293 7.254 7.271 49,261 +0.01(+0.10%)
Jun 01, 2005 7.191 7.290 7.191 7.264 56,103 +0.07(+1.02%)
May 31, 2005 7.235 7.235 7.160 7.191 168,310 -0.07(-1.01%)
May 27, 2005 7.264 7.264 7.235 7.264 25,315 +0.04(+0.61%)
May 26, 2005 7.226 7.249 7.192 7.220 97,155 +0.06(+0.82%)
May 25, 2005 7.190 7.190 7.105 7.162 37,630 -0.06(-0.81%)
May 24, 2005 7.184 7.232 7.157 7.220 38,998 +0.05(+0.75%)
May 23, 2005 7.191 7.213 7.166 7.166 60,892 -0.01(-0.14%)
May 20, 2005 7.147 7.176 7.105 7.176 34,893 +0.03(+0.41%)
May 19, 2005 7.125 7.160 7.125 7.147 21,209 +0.07(+0.95%)
May 18, 2005 7.036 7.122 7.036 7.080 80,050 +0.10(+1.36%)
May 17, 2005 6.950 6.998 6.913 6.985 54,051 +0.01(+0.19%)
May 16, 2005 6.935 6.972 6.896 6.972 23,262 +0.07(+0.95%)
May 13, 2005 6.842 6.956 6.842 6.906 10,262 +0.06(+0.94%)
May 12, 2005 6.862 6.888 6.783 6.842 28,051 -0.01(-0.19%)
May 11, 2005 6.848 6.855 6.760 6.855 43,788 +0.05(+0.69%)
May 10, 2005 6.842 6.862 6.808 6.808 4,105 -0.08(-1.10%)
May 09, 2005 6.884 6.884 6.842 6.884 955,129 +0.00(+0.02%)
May 06, 2005 6.869 6.883 6.869 6.883 10,262 +0.03(+0.43%)
May 05, 2005 6.868 6.868 6.792 6.853 56,103 +0.02(+0.26%)
May 04, 2005 6.773 6.836 6.767 6.836 41,735 +0.10(+1.45%)
May 03, 2005 6.750 6.789 6.731 6.738 19,841 +0.08(+1.19%)
May 02, 2005 6.741 6.745 6.659 6.659 10,262 -0.03(-0.39%)
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%)
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.