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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 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 (%)
Sep 29, 2006 8.041 8.082 8.012 8.064 266,080 +0.04(+0.46%)
Sep 28, 2006 8.004 8.031 7.982 8.028 76,609 +0.04(+0.44%)
Sep 27, 2006 8.041 8.057 7.974 7.993 180,578 -0.03(-0.36%)
Sep 26, 2006 7.982 8.029 7.944 8.022 290,704 +0.06(+0.72%)
Sep 25, 2006 7.851 7.974 7.824 7.965 119,701 +0.14(+1.77%)
Sep 22, 2006 7.917 7.917 7.808 7.826 132,014 -0.09(-1.14%)
Sep 21, 2006 7.997 7.998 7.886 7.917 114,913 -0.07(-0.82%)
Sep 20, 2006 7.931 8.000 7.922 7.982 604,665 +0.12(+1.58%)
Sep 19, 2006 7.887 7.889 7.797 7.858 108,073 -0.04(-0.56%)
Sep 18, 2006 7.922 7.937 7.886 7.902 43,092 -0.01(-0.15%)
Sep 15, 2006 7.895 7.956 7.895 7.914 203,151 +0.05(+0.63%)
Sep 14, 2006 7.862 7.890 7.843 7.864 48,564 +0.02(+0.32%)
Sep 13, 2006 7.836 7.877 7.813 7.839 103,969 -0.01(-0.15%)
Sep 12, 2006 7.696 7.852 7.696 7.851 268,132 +0.18(+2.31%)
Sep 11, 2006 7.624 7.696 7.615 7.674 541,052 -0.02(-0.23%)
Sep 08, 2006 7.631 7.741 7.596 7.692 116,965 +0.08(+1.06%)
Sep 07, 2006 7.574 7.655 7.567 7.611 110,809 -0.06(-0.76%)
Sep 06, 2006 7.778 7.778 7.669 7.669 87,553 -0.14(-1.83%)
Sep 05, 2006 7.766 7.813 7.732 7.813 197,679 +0.05(+0.60%)
Sep 01, 2006 7.792 7.795 7.726 7.766 6,873,624 +0.04(+0.51%)
Aug 31, 2006 7.775 7.776 7.726 7.726 127,226 -0.02(-0.28%)
Aug 30, 2006 7.722 7.769 7.691 7.748 147,746 +0.06(+0.76%)
Aug 29, 2006 7.624 7.690 7.595 7.690 139,538 +0.07(+0.98%)
Aug 28, 2006 7.595 7.637 7.591 7.615 120,385 +0.04(+0.46%)
Aug 25, 2006 7.535 7.582 7.535 7.580 46,512 +0.01(+0.15%)
Aug 24, 2006 7.557 7.569 7.513 7.569 116,281 +0.03(+0.45%)
Aug 23, 2006 7.602 7.634 7.517 7.535 98,497 -0.08(-1.07%)
Aug 22, 2006 7.592 7.656 7.573 7.617 109,441 +0.03(+0.37%)
Aug 21, 2006 7.631 7.631 7.566 7.589 193,575 -0.07(-0.94%)
Aug 18, 2006 7.648 7.662 7.602 7.661 181,946 +0.01(+0.19%)
Aug 17, 2006 7.626 7.703 7.617 7.646 547,892 +0.04(+0.58%)
Aug 16, 2006 7.529 7.612 7.484 7.602 653,230 +0.20(+2.67%)
Aug 15, 2006 7.324 7.411 7.324 7.405 84,133 +0.21(+2.95%)
Aug 14, 2006 7.250 7.266 7.180 7.193 175,790 +0.07(+1.03%)
Aug 11, 2006 7.183 7.183 7.110 7.120 44,460 -0.09(-1.28%)
Aug 10, 2006 7.190 7.229 7.152 7.212 121,753 +0.04(+0.55%)
Aug 09, 2006 7.263 7.284 7.172 7.172 435,714 +0.08(+1.15%)
Aug 08, 2006 7.083 7.149 7.080 7.091 61,560 +0.01(+0.10%)
Aug 07, 2006 7.142 7.142 7.083 7.083 46,512 -0.07(-0.94%)
Aug 04, 2006 7.219 7.240 7.120 7.150 111,493 -0.04(-0.53%)
Aug 03, 2006 7.143 7.210 7.127 7.188 80,713 +0.03(+0.39%)
Aug 02, 2006 7.159 7.188 7.110 7.161 41,724 +0.08(+1.09%)
Aug 01, 2006 7.178 7.178 7.060 7.083 82,765 -0.11(-1.50%)
Jul 31, 2006 7.134 7.215 7.134 7.191 82,765 -0.01(-0.08%)
Jul 28, 2006 7.127 7.197 7.110 7.197 56,088 +0.09(+1.30%)
Jul 27, 2006 7.140 7.164 7.105 7.105 48,564 +0.00(+0.00%)
Jul 26, 2006 6.988 7.105 6.988 7.105 73,873 +0.00(+0.06%)
Jul 25, 2006 7.055 7.101 7.044 7.101 27,360 +0.07(+0.98%)
Jul 24, 2006 6.944 7.038 6.944 7.032 25,308 +0.13(+1.91%)
Jul 21, 2006 6.944 6.974 6.900 6.900 82,081 -0.14(-2.03%)
Jul 20, 2006 7.149 7.149 7.044 7.044 59,508 +0.00(+0.00%)
Jul 19, 2006 6.995 7.113 6.981 7.044 106,705 +0.11(+1.65%)
Jul 18, 2006 6.959 6.959 6.889 6.930 88,921 -0.02(-0.27%)
Jul 17, 2006 6.944 6.971 6.922 6.949 41,040 -0.02(-0.36%)
Jul 14, 2006 6.975 6.988 6.911 6.974 53,352 -0.00(-0.02%)
Jul 13, 2006 7.047 7.092 6.959 6.975 149,798 -0.17(-2.39%)
Jul 12, 2006 7.273 7.273 7.146 7.146 48,564 -0.15(-2.04%)
Jul 11, 2006 7.266 7.310 7.197 7.295 233,247 +0.01(+0.10%)
Jul 10, 2006 7.383 7.383 7.288 7.288 75,241 -0.05(-0.74%)
Jul 07, 2006 7.431 7.431 7.342 7.342 36,252 -0.12(-1.66%)
Jul 06, 2006 7.449 7.493 7.449 7.466 18,468 +0.03(+0.35%)
Jul 05, 2006 7.493 7.493 7.418 7.440 66,349 -0.09(-1.18%)
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.