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

Global Tech Ishares ETF (NY: IXN )

75.71 -0.50 (-0.66%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 17, 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 (%)
Jun 30, 2006 7.513 7.513 7.464 7.480 64,313 +0.04(+0.55%)
Jun 29, 2006 7.330 7.458 7.327 7.439 71,155 +0.19(+2.62%)
Jun 28, 2006 7.271 7.273 7.204 7.249 59,524 -0.04(-0.60%)
Jun 27, 2006 7.374 7.374 7.279 7.293 26,683 -0.05(-0.68%)
Jun 26, 2006 7.347 7.361 7.330 7.343 55,419 +0.02(+0.26%)
Jun 23, 2006 7.308 7.366 7.305 7.324 38,314 +0.00(+0.00%)
Jun 22, 2006 7.432 7.432 7.293 7.324 83,471 -0.08(-1.12%)
Jun 21, 2006 7.308 7.434 7.308 7.407 84,839 +0.09(+1.20%)
Jun 20, 2006 7.293 7.361 7.290 7.320 200,467 +0.00(+0.06%)
Jun 19, 2006 7.366 7.374 7.308 7.315 168,994 -0.03(-0.40%)
Jun 16, 2006 7.352 7.352 7.290 7.344 38,314 +0.01(+0.10%)
Jun 15, 2006 7.242 7.365 7.232 7.337 127,259 +0.24(+3.44%)
Jun 14, 2006 7.125 7.160 7.067 7.093 186,783 +0.02(+0.27%)
Jun 13, 2006 7.089 7.106 7.026 7.074 366,725 -0.08(-1.16%)
Jun 12, 2006 7.242 7.251 7.154 7.157 143,679 -0.12(-1.63%)
Jun 09, 2006 7.337 7.350 7.276 7.276 57,471 +0.03(+0.36%)
Jun 08, 2006 7.308 7.333 7.115 7.249 181,994 -0.15(-1.98%)
Jun 07, 2006 7.476 7.491 7.396 7.396 118,364 -0.11(-1.44%)
Jun 06, 2006 7.505 7.505 7.438 7.504 160,784 -0.02(-0.25%)
Jun 05, 2006 7.673 7.673 7.523 7.523 84,839 -0.20(-2.61%)
Jun 02, 2006 7.746 7.746 7.691 7.724 100,575 +0.07(+0.97%)
Jun 01, 2006 7.571 7.650 7.571 7.650 103,312 +0.09(+1.20%)
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%)
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.