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

Global Tech Ishares ETF (NY: IXN )

77.19 +0.26 (+0.34%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 22, 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 (%)
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%)
Feb 01, 2005 7.089 7.179 7.089 7.118 6,841 +0.05(+0.72%)
Jan 31, 2005 7.140 7.140 7.067 7.067 24,630 +0.04(+0.56%)
Jan 28, 2005 7.061 7.061 6.997 7.027 6,157 +0.03(+0.38%)
Jan 27, 2005 7.030 7.045 7.001 7.001 36,262 -0.00(-0.04%)
Jan 26, 2005 7.051 7.051 6.994 7.004 12,999 +0.05(+0.71%)
Jan 25, 2005 6.943 6.995 6.941 6.954 35,577 +0.02(+0.30%)
Jan 24, 2005 6.981 6.981 6.934 6.934 26,683 -0.11(-1.52%)
Jan 21, 2005 7.032 7.092 7.019 7.040 10,262 +0.01(+0.15%)
Jan 20, 2005 7.045 7.089 7.011 7.030 38,314 -0.13(-1.78%)
Jan 19, 2005 7.255 7.255 7.115 7.157 30,788 -0.11(-1.47%)
Jan 18, 2005 7.241 7.264 7.198 7.264 6,841 +0.06(+0.87%)
Jan 14, 2005 7.154 7.201 7.154 7.201 82,102 +0.02(+0.33%)
Jan 13, 2005 7.228 7.228 7.178 7.178 8,894 +0.01(+0.12%)
Jan 12, 2005 7.191 7.191 7.156 7.169 15,736 -0.05(-0.69%)
Jan 11, 2005 7.255 7.255 7.185 7.219 18,473 -0.01(-0.16%)
Jan 10, 2005 7.255 7.321 7.230 7.230 20,525 -0.03(-0.42%)
Jan 07, 2005 7.185 7.267 7.185 7.261 6,841 +0.05(+0.75%)
Jan 06, 2005 7.306 7.306 7.206 7.207 15,052 -0.04(-0.60%)
Jan 05, 2005 7.295 7.320 7.251 7.251 42,419 -0.07(-0.96%)
Jan 04, 2005 7.469 7.469 7.267 7.321 64,313 -0.06(-0.83%)
Jan 03, 2005 7.562 7.564 7.382 7.382 199,783 -0.14(-1.90%)
Dec 31, 2004 7.533 7.548 7.483 7.526 23,946 -0.00(-0.02%)
Dec 30, 2004 7.504 7.527 7.485 7.527 15,736 +0.03(+0.39%)
Dec 29, 2004 7.482 7.511 7.456 7.498 11,631 +0.02(+0.27%)
Dec 28, 2004 7.498 7.520 7.438 7.477 257,255 +0.00(+0.06%)
Dec 27, 2004 7.504 7.504 7.447 7.473 32,156 -0.02(-0.23%)
Dec 23, 2004 7.453 7.498 7.453 7.491 344,147 -0.04(-0.52%)
Dec 22, 2004 7.526 7.581 7.526 7.530 456,354 -0.01(-0.14%)
Dec 21, 2004 7.496 7.657 7.463 7.540 47,209 +0.07(+0.88%)
Dec 20, 2004 7.511 7.536 7.438 7.475 43,788 -0.01(-0.10%)
Dec 17, 2004 7.504 7.508 7.434 7.482 203,888 +0.01(+0.16%)
Dec 16, 2004 7.570 7.583 7.469 7.470 32,841 -0.10(-1.31%)
Dec 15, 2004 7.570 7.587 7.540 7.570 65,682 +0.04(+0.50%)
Dec 14, 2004 7.476 7.540 7.470 7.532 26,683 +0.06(+0.74%)
Dec 13, 2004 7.511 7.514 7.433 7.476 23,262 +0.04(+0.51%)
Dec 10, 2004 7.454 7.454 7.438 7.438 2,052 -0.03(-0.43%)
Dec 09, 2004 7.388 7.470 7.347 7.470 30,788 -0.03(-0.41%)
Dec 08, 2004 7.548 7.548 7.477 7.501 41,735 -0.02(-0.27%)
Dec 07, 2004 7.665 7.681 7.521 7.521 21,209 -0.14(-1.78%)
Dec 06, 2004 7.613 7.657 7.608 7.657 51,314 +0.08(+1.12%)
Dec 03, 2004 7.635 7.672 7.572 7.572 54,051 +0.02(+0.31%)
Dec 02, 2004 7.526 7.736 7.491 7.549 25,999 +0.03(+0.41%)
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.