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: 8:00 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, 2005 7.140 7.140 7.067 7.067 24,630 +0.04(+0.56%)
Jan 28, 2005 7.061 7.061 6.997 7.027 6,157 +0.03(+0.38%)
Jan 27, 2005 7.030 7.045 7.001 7.001 36,262 -0.00(-0.04%)
Jan 26, 2005 7.051 7.051 6.994 7.004 12,999 +0.05(+0.71%)
Jan 25, 2005 6.943 6.995 6.941 6.954 35,577 +0.02(+0.30%)
Jan 24, 2005 6.981 6.981 6.934 6.934 26,683 -0.11(-1.52%)
Jan 21, 2005 7.032 7.092 7.019 7.040 10,262 +0.01(+0.15%)
Jan 20, 2005 7.045 7.089 7.011 7.030 38,314 -0.13(-1.78%)
Jan 19, 2005 7.255 7.255 7.115 7.157 30,788 -0.11(-1.47%)
Jan 18, 2005 7.241 7.264 7.198 7.264 6,841 +0.06(+0.87%)
Jan 14, 2005 7.154 7.201 7.154 7.201 82,102 +0.02(+0.33%)
Jan 13, 2005 7.228 7.228 7.178 7.178 8,894 +0.01(+0.12%)
Jan 12, 2005 7.191 7.191 7.156 7.169 15,736 -0.05(-0.69%)
Jan 11, 2005 7.255 7.255 7.185 7.219 18,473 -0.01(-0.16%)
Jan 10, 2005 7.255 7.321 7.230 7.230 20,525 -0.03(-0.42%)
Jan 07, 2005 7.185 7.267 7.185 7.261 6,841 +0.05(+0.75%)
Jan 06, 2005 7.306 7.306 7.206 7.207 15,052 -0.04(-0.60%)
Jan 05, 2005 7.295 7.320 7.251 7.251 42,419 -0.07(-0.96%)
Jan 04, 2005 7.469 7.469 7.267 7.321 64,313 -0.06(-0.83%)
Jan 03, 2005 7.562 7.564 7.382 7.382 199,783 -0.14(-1.90%)
Dec 31, 2004 7.533 7.548 7.483 7.526 23,946 -0.00(-0.02%)
Dec 30, 2004 7.504 7.527 7.485 7.527 15,736 +0.03(+0.39%)
Dec 29, 2004 7.482 7.511 7.456 7.498 11,631 +0.02(+0.27%)
Dec 28, 2004 7.498 7.520 7.438 7.477 257,255 +0.00(+0.06%)
Dec 27, 2004 7.504 7.504 7.447 7.473 32,156 -0.02(-0.23%)
Dec 23, 2004 7.453 7.498 7.453 7.491 344,147 -0.04(-0.52%)
Dec 22, 2004 7.526 7.581 7.526 7.530 456,354 -0.01(-0.14%)
Dec 21, 2004 7.496 7.657 7.463 7.540 47,209 +0.07(+0.88%)
Dec 20, 2004 7.511 7.536 7.438 7.475 43,788 -0.01(-0.10%)
Dec 17, 2004 7.504 7.508 7.434 7.482 203,888 +0.01(+0.16%)
Dec 16, 2004 7.570 7.583 7.469 7.470 32,841 -0.10(-1.31%)
Dec 15, 2004 7.570 7.587 7.540 7.570 65,682 +0.04(+0.50%)
Dec 14, 2004 7.476 7.540 7.470 7.532 26,683 +0.06(+0.74%)
Dec 13, 2004 7.511 7.514 7.433 7.476 23,262 +0.04(+0.51%)
Dec 10, 2004 7.454 7.454 7.438 7.438 2,052 -0.03(-0.43%)
Dec 09, 2004 7.388 7.470 7.347 7.470 30,788 -0.03(-0.41%)
Dec 08, 2004 7.548 7.548 7.477 7.501 41,735 -0.02(-0.27%)
Dec 07, 2004 7.665 7.681 7.521 7.521 21,209 -0.14(-1.78%)
Dec 06, 2004 7.613 7.657 7.608 7.657 51,314 +0.08(+1.12%)
Dec 03, 2004 7.635 7.672 7.572 7.572 54,051 +0.02(+0.31%)
Dec 02, 2004 7.526 7.736 7.491 7.549 25,999 +0.03(+0.41%)
Dec 01, 2004 7.418 7.518 7.418 7.518 23,262 +0.10(+1.38%)
Nov 30, 2004 7.410 7.431 7.366 7.416 25,999 -0.05(-0.70%)
Nov 29, 2004 7.454 7.469 7.410 7.469 54,735 +0.05(+0.73%)
Nov 26, 2004 7.426 7.426 7.415 7.415 1,368 +0.02(+0.26%)
Nov 24, 2004 7.412 7.445 7.382 7.396 17,788 -0.01(-0.16%)
Nov 23, 2004 7.453 7.454 7.407 7.407 4,789 -0.00(-0.02%)
Nov 22, 2004 7.330 7.409 7.324 7.409 23,946 -0.01(-0.08%)
Nov 19, 2004 7.532 7.532 7.404 7.415 10,262 -0.13(-1.69%)
Nov 18, 2004 7.511 7.552 7.491 7.542 104,681 +0.06(+0.80%)
Nov 17, 2004 7.428 7.548 7.428 7.482 34,893 +0.09(+1.19%)
Nov 16, 2004 7.368 7.396 7.330 7.394 23,946 -0.06(-0.80%)
Nov 15, 2004 7.374 7.491 7.374 7.454 44,472 +0.10(+1.41%)
Nov 12, 2004 7.315 7.350 7.274 7.350 30,788 +0.08(+1.09%)
Nov 11, 2004 7.233 7.306 7.200 7.271 6,841 +0.05(+0.63%)
Nov 10, 2004 7.249 7.249 7.185 7.226 19,157 -0.05(-0.70%)
Nov 09, 2004 7.264 7.277 7.220 7.277 45,840 +0.04(+0.57%)
Nov 08, 2004 7.252 7.279 7.236 7.236 32,841 -0.04(-0.48%)
Nov 05, 2004 7.264 7.285 7.241 7.271 158,732 +0.05(+0.63%)
Nov 04, 2004 7.118 7.226 7.096 7.226 19,157 +0.09(+1.23%)
Nov 03, 2004 7.235 7.235 7.138 7.138 38,314 +0.08(+1.12%)
Nov 02, 2004 7.064 7.168 7.059 7.059 88,944 -0.02(-0.25%)
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.