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

Global Tech Ishares ETF (NY: IXN )

71.94 +1.19 (+1.68%)
Streaming Delayed Price Updated: 3:07 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 (%)
May 31, 2006 7.578 7.619 7.529 7.559 90,997 +0.00(+0.00%)
May 30, 2006 7.651 7.659 7.558 7.559 196,362 -0.17(-2.16%)
May 26, 2006 7.681 7.726 7.650 7.726 48,577 +0.04(+0.49%)
May 25, 2006 7.631 7.689 7.624 7.688 71,155 +0.07(+0.96%)
May 24, 2006 7.542 7.638 7.518 7.615 80,734 -0.00(-0.04%)
May 23, 2006 7.703 7.723 7.572 7.618 105,365 +0.01(+0.15%)
May 22, 2006 7.600 7.624 7.540 7.606 99,891 -0.08(-1.05%)
May 19, 2006 7.666 7.705 7.589 7.686 97,839 +0.05(+0.61%)
May 18, 2006 7.710 7.754 7.640 7.640 54,735 +0.00(+0.06%)
May 17, 2006 7.761 7.805 7.616 7.635 152,574 -0.13(-1.71%)
May 16, 2006 7.895 7.895 7.762 7.768 301,727 -0.09(-1.17%)
May 15, 2006 7.884 7.884 7.779 7.860 182,678 +0.01(+0.15%)
May 12, 2006 7.936 7.954 7.844 7.849 2,098,411 -0.17(-2.08%)
May 11, 2006 8.126 8.126 8.002 8.015 90,997 -0.13(-1.58%)
May 10, 2006 8.233 8.236 8.144 8.144 116,312 -0.12(-1.49%)
May 09, 2006 8.287 8.294 8.236 8.267 262,044 -0.01(-0.07%)
May 08, 2006 8.265 8.330 8.265 8.273 54,735 -0.01(-0.09%)
May 05, 2006 8.218 8.309 8.218 8.280 63,629 +0.06(+0.76%)
May 04, 2006 8.186 8.274 8.179 8.217 149,153 -0.00(-0.05%)
May 03, 2006 8.185 8.221 8.141 8.221 122,470 +0.03(+0.41%)
May 02, 2006 8.199 8.227 8.170 8.188 62,945 +0.05(+0.59%)
May 01, 2006 8.258 8.259 8.113 8.140 60,208 -0.04(-0.50%)
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%)
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.