Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.285	7.285	7.229	7.236	15,052	-0.05(-0.66%)
May 27, 2004	7.264	7.285	7.244	7.285	156,679	+0.08(+1.12%)
May 26, 2004	7.140	7.204	7.140	7.204	20,525	+0.06(+0.80%)
May 25, 2004	7.002	7.147	7.002	7.147	23,946	+0.05(+0.74%)
May 24, 2004	7.095	7.095	7.095	7.095	11,631	+0.08(+1.13%)
May 21, 2004	7.036	7.065	7.008	7.016	44,472	+0.02(+0.31%)
May 20, 2004	7.016	7.036	6.994	6.994	8,210	-0.11(-1.52%)
May 19, 2004	7.095	7.138	7.089	7.102	8,894	+0.17(+2.42%)
May 18, 2004	6.884	6.941	6.884	6.934	33,525	+0.07(+1.04%)
May 17, 2004	6.796	6.862	6.761	6.862	36,262	-0.07(-0.97%)
May 14, 2004	7.008	7.008	6.929	6.929	6,157	-0.10(-1.45%)
May 13, 2004	7.065	7.065	7.024	7.032	21,209	-0.08(-1.09%)
May 12, 2004	7.039	7.109	6.959	7.109	30,788	+0.01(+0.19%)
May 11, 2004	7.013	7.096	7.013	7.096	13,683	+0.17(+2.40%)
May 10, 2004	6.916	6.978	6.869	6.929	89,628	-0.16(-2.25%)
May 07, 2004	7.168	7.191	7.089	7.089	287,359	-0.01(-0.12%)
May 06, 2004	7.102	7.102	7.052	7.097	10,947	-0.11(-1.50%)
May 05, 2004	7.198	7.219	7.185	7.206	17,104	+0.04(+0.53%)
May 04, 2004	7.121	7.168	7.076	7.168	27,367	+0.08(+1.13%)

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.