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

Global Tech Ishares ETF (NY: IXN )

72.86 +2.00 (+2.82%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 27, 2004 7.695 7.745 7.659 7.701 34,209 +0.04(+0.52%)
Feb 26, 2004 7.635 7.665 7.635 7.662 13,683 +0.00(+0.06%)
Feb 25, 2004 7.628 7.657 7.628 7.657 6,841 +0.03(+0.38%)
Feb 24, 2004 7.591 7.650 7.565 7.628 38,998 -0.00(-0.02%)
Feb 23, 2004 7.746 7.746 7.629 7.629 10,947 -0.13(-1.68%)
Feb 20, 2004 7.817 7.817 7.659 7.760 39,683 -0.19(-2.39%)
Feb 19, 2004 7.936 7.950 7.903 7.950 16,420 +0.04(+0.55%)
Feb 18, 2004 7.929 7.929 7.875 7.906 14,367 +0.01(+0.19%)
Feb 17, 2004 7.904 7.928 7.857 7.891 23,946 +0.07(+0.84%)
Feb 13, 2004 7.893 7.920 7.798 7.825 57,471 -0.03(-0.43%)
Feb 12, 2004 7.907 7.920 7.859 7.859 17,788 -0.08(-0.98%)
Feb 11, 2004 7.876 7.950 7.860 7.936 32,156 +0.07(+0.95%)
Feb 10, 2004 7.837 7.862 7.795 7.862 28,735 +0.03(+0.39%)
Feb 09, 2004 7.768 7.855 7.768 7.831 30,788 +0.07(+0.87%)
Feb 06, 2004 7.735 7.774 7.701 7.764 20,525 +0.09(+1.20%)
Feb 05, 2004 7.714 7.714 7.578 7.672 82,787 -0.01(-0.11%)
Feb 04, 2004 7.632 7.701 7.624 7.681 47,893 -0.18(-2.32%)
Feb 03, 2004 7.838 7.869 7.838 7.863 31,472 +0.02(+0.22%)
Feb 02, 2004 7.860 7.922 7.767 7.846 24,630 -0.02(-0.20%)
Jan 30, 2004 7.825 7.863 7.795 7.862 14,367 +0.10(+1.24%)
Jan 29, 2004 7.834 7.841 7.749 7.765 86,207 -0.07(-0.88%)
Jan 28, 2004 8.021 8.180 7.800 7.834 50,630 -0.25(-3.06%)
Jan 27, 2004 8.123 8.123 8.056 8.081 21,894 -0.00(-0.05%)
Jan 26, 2004 7.998 8.125 7.945 8.085 123,154 +0.11(+1.43%)
Jan 23, 2004 8.059 8.059 7.945 7.971 34,209 -0.08(-1.00%)
Jan 22, 2004 8.159 8.161 8.015 8.052 79,366 -0.04(-0.43%)
Jan 21, 2004 8.088 8.103 8.053 8.087 9,578 -0.02(-0.29%)
Jan 20, 2004 8.138 8.154 8.110 8.110 102,628 +0.01(+0.09%)
Jan 16, 2004 8.039 8.103 8.039 8.103 25,999 +0.14(+1.72%)
Jan 15, 2004 7.933 8.015 7.933 7.966 21,894 +0.02(+0.26%)
Jan 14, 2004 7.907 7.979 7.907 7.945 33,525 +0.05(+0.59%)
Jan 13, 2004 7.995 7.995 7.893 7.898 75,945 -0.12(-1.46%)
Jan 12, 2004 7.957 8.015 7.919 8.015 80,050 +0.06(+0.73%)
Jan 09, 2004 7.893 8.001 7.893 7.957 36,946 +0.04(+0.55%)
Jan 08, 2004 7.847 7.913 7.821 7.913 142,995 +0.22(+2.85%)
Jan 07, 2004 7.644 7.686 7.635 7.694 12,999 +0.04(+0.57%)
Jan 06, 2004 7.597 7.650 7.587 7.650 175,836 +0.09(+1.16%)
Jan 05, 2004 7.526 7.562 7.526 7.562 25,315 +0.12(+1.67%)
Jan 02, 2004 7.439 7.454 7.412 7.438 18,473 +0.03(+0.39%)
Dec 31, 2003 7.369 7.409 7.339 7.409 60,892 +0.01(+0.10%)
Dec 30, 2003 7.374 7.401 7.374 7.401 12,999 +0.03(+0.40%)
Dec 29, 2003 7.334 7.372 7.295 7.372 25,315 +0.06(+0.80%)
Dec 26, 2003 7.292 7.314 7.292 7.314 15,052 +0.02(+0.30%)
Dec 24, 2003 7.229 7.292 7.229 7.292 8,894 +0.03(+0.40%)
Dec 23, 2003 7.214 7.270 7.214 7.263 25,999 +0.10(+1.39%)
Dec 22, 2003 7.197 7.197 7.163 7.163 23,262 -0.02(-0.22%)
Dec 19, 2003 7.179 7.179 7.179 7.179 3,420 -0.01(-0.08%)
Dec 18, 2003 7.176 7.185 7.176 7.185 15,052 +0.07(+0.97%)
Dec 17, 2003 7.095 7.116 7.076 7.116 6,157 +0.05(+0.68%)
Dec 16, 2003 7.076 7.109 7.068 7.068 74,576 -0.22(-2.97%)
Dec 15, 2003 7.306 7.306 7.285 7.285 19,157 +0.12(+1.71%)
Dec 12, 2003 7.147 7.211 7.141 7.162 49,945 -0.05(-0.69%)
Dec 11, 2003 7.096 7.211 7.096 7.211 9,578 +0.11(+1.54%)
Dec 10, 2003 7.102 7.102 7.102 7.102 2,052 -0.06(-0.84%)
Dec 09, 2003 7.261 7.261 7.162 7.162 13,683 -0.04(-0.49%)
Dec 08, 2003 7.204 7.204 7.197 7.197 18,473 -0.10(-1.40%)
Dec 05, 2003 7.299 7.299 7.299 7.299 10,262 -0.01(-0.20%)
Dec 04, 2003 7.380 7.380 7.314 7.314 20,525 -0.07(-0.99%)
Dec 03, 2003 7.384 7.384 7.372 7.387 6,157 +0.04(+0.50%)
Dec 02, 2003 7.350 7.350 7.350 7.350 7,526 -0.01(-0.10%)
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.