Indicators

Global Tech Ishares ETF (NY: IXN )

76.84 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.