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

Global Tech Ishares ETF (NY: IXN )

70.48 -1.57 (-2.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2006 8.097 8.145 8.070 8.075 243,571 -0.07(-0.88%)
Jan 30, 2006 8.088 8.153 8.068 8.147 98,523 +0.07(+0.89%)
Jan 27, 2006 8.119 8.163 8.053 8.075 130,680 +0.06(+0.73%)
Jan 26, 2006 8.024 8.039 7.969 8.017 100,575 +0.07(+0.92%)
Jan 25, 2006 7.950 7.980 7.932 7.944 76,629 +0.03(+0.33%)
Jan 24, 2006 7.960 8.131 7.897 7.917 187,468 -0.01(-0.13%)
Jan 23, 2006 7.913 7.932 7.825 7.928 202,520 +0.01(+0.18%)
Jan 20, 2006 8.074 8.074 7.893 7.913 264,781 -0.17(-2.12%)
Jan 19, 2006 8.061 8.112 8.055 8.084 382,462 +0.11(+1.32%)
Jan 18, 2006 7.936 8.012 7.936 7.979 324,990 -0.17(-2.10%)
Jan 17, 2006 8.131 8.189 8.121 8.150 267,518 -0.12(-1.45%)
Jan 13, 2006 8.296 8.327 8.270 8.270 237,413 -0.03(-0.40%)
Jan 12, 2006 8.344 8.391 8.292 8.303 264,097 -0.04(-0.49%)
Jan 11, 2006 8.302 8.344 8.284 8.344 240,150 +0.07(+0.88%)
Jan 10, 2006 8.178 8.277 8.178 8.271 210,046 -0.05(-0.54%)
Jan 09, 2006 8.294 8.349 8.252 8.316 651,349 +0.03(+0.37%)
Jan 06, 2006 8.236 8.306 8.185 8.286 268,886 +0.14(+1.69%)
Jan 05, 2006 8.075 8.157 8.075 8.148 125,206 +0.10(+1.25%)
Jan 04, 2006 8.024 8.069 8.009 8.047 199,099 +0.06(+0.79%)
Jan 03, 2006 7.871 7.988 7.808 7.985 69,103 +0.20(+2.63%)
Dec 30, 2005 7.814 7.819 7.751 7.780 66,366 -0.03(-0.41%)
Dec 29, 2005 7.910 7.914 7.812 7.812 348,252 -0.03(-0.43%)
Dec 28, 2005 7.907 7.907 7.824 7.846 147,100 +0.01(+0.09%)
Dec 27, 2005 7.917 7.952 7.838 7.838 55,419 -0.07(-0.83%)
Dec 23, 2005 7.910 7.947 7.890 7.904 174,468 +0.01(+0.13%)
Dec 22, 2005 7.878 7.917 7.849 7.894 504,248 +0.07(+0.88%)
Dec 21, 2005 7.856 7.895 7.809 7.825 340,726 +0.02(+0.24%)
Dec 20, 2005 7.834 7.846 7.803 7.806 114,259 +0.01(+0.07%)
Dec 19, 2005 7.890 7.913 7.800 7.800 57,471 -0.07(-0.85%)
Dec 16, 2005 7.885 7.936 7.868 7.868 360,568 +0.00(+0.02%)
Dec 15, 2005 7.936 7.936 7.852 7.866 37,630 -0.05(-0.61%)
Dec 14, 2005 7.944 7.960 7.871 7.914 105,365 -0.01(-0.09%)
Dec 13, 2005 7.922 7.954 7.878 7.922 163,521 +0.01(+0.11%)
Dec 12, 2005 7.966 7.969 7.903 7.913 80,050 +0.04(+0.50%)
Dec 09, 2005 7.884 7.923 7.836 7.874 46,524 +0.02(+0.26%)
Dec 08, 2005 7.897 7.935 7.824 7.853 288,044 -0.04(-0.56%)
Dec 07, 2005 7.951 7.961 7.893 7.897 58,156 -0.04(-0.50%)
Dec 06, 2005 7.964 7.999 7.922 7.936 180,626 +0.03(+0.41%)
Dec 05, 2005 7.951 7.966 7.866 7.904 103,996 -0.05(-0.65%)
Dec 02, 2005 7.955 7.980 7.941 7.956 1,214,437 +0.02(+0.28%)
Dec 01, 2005 7.878 7.939 7.878 7.933 37,630 +0.13(+1.67%)
Nov 30, 2005 7.789 7.836 7.767 7.803 206,625 +0.02(+0.30%)
Nov 29, 2005 7.846 7.856 7.780 7.780 62,261 -0.06(-0.80%)
Nov 28, 2005 7.885 7.893 7.819 7.843 739,609 +0.02(+0.28%)
Nov 25, 2005 7.844 7.844 7.814 7.821 134,101 -0.02(-0.30%)
Nov 23, 2005 7.790 7.863 7.787 7.844 92,365 +0.06(+0.83%)
Nov 22, 2005 7.705 7.793 7.705 7.780 66,366 +0.07(+0.91%)
Nov 21, 2005 7.739 7.742 7.689 7.710 41,735 -0.01(-0.09%)
Nov 18, 2005 7.745 7.746 7.711 7.717 186,099 +0.03(+0.42%)
Nov 17, 2005 7.643 7.685 7.609 7.685 101,944 +0.09(+1.13%)
Nov 16, 2005 7.584 7.599 7.542 7.599 64,998 +0.03(+0.37%)
Nov 15, 2005 7.589 7.612 7.568 7.571 71,155 -0.02(-0.23%)
Nov 14, 2005 7.553 7.591 7.532 7.589 72,524 +0.02(+0.27%)
Nov 11, 2005 7.578 7.603 7.542 7.568 64,313 +0.06(+0.76%)
Nov 10, 2005 7.498 7.545 7.435 7.511 72,524 -0.00(-0.04%)
Nov 09, 2005 7.479 7.526 7.467 7.514 67,050 +0.06(+0.84%)
Nov 08, 2005 7.475 7.517 7.435 7.451 18,473 -0.03(-0.35%)
Nov 07, 2005 7.477 7.504 7.428 7.477 36,262 +0.03(+0.35%)
Nov 04, 2005 7.447 7.451 7.388 7.451 234,677 +0.01(+0.12%)
Nov 03, 2005 7.439 7.505 7.381 7.442 86,892 +0.08(+1.13%)
Nov 02, 2005 7.266 7.362 7.266 7.359 43,788 +0.12(+1.63%)
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.