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

Global Tech Ishares ETF (NY: IXN )

73.75 +0.89 (+1.22%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 6, 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 (%)
May 31, 2006 7.580 7.621 7.531 7.561 90,973 +0.00(+0.00%)
May 30, 2006 7.653 7.661 7.560 7.561 196,311 -0.17(-2.16%)
May 26, 2006 7.683 7.728 7.652 7.728 48,564 +0.04(+0.49%)
May 25, 2006 7.633 7.691 7.626 7.690 71,137 +0.07(+0.96%)
May 24, 2006 7.544 7.640 7.520 7.617 80,713 -0.00(-0.04%)
May 23, 2006 7.705 7.725 7.574 7.620 105,337 +0.01(+0.15%)
May 22, 2006 7.602 7.626 7.542 7.608 99,865 -0.08(-1.05%)
May 19, 2006 7.668 7.707 7.591 7.688 97,813 +0.05(+0.61%)
May 18, 2006 7.712 7.756 7.642 7.642 54,720 +0.00(+0.06%)
May 17, 2006 7.763 7.807 7.618 7.637 152,534 -0.13(-1.71%)
May 16, 2006 7.898 7.898 7.764 7.770 301,648 -0.09(-1.17%)
May 15, 2006 7.886 7.886 7.781 7.862 182,630 +0.01(+0.15%)
May 12, 2006 7.938 7.956 7.846 7.851 2,097,861 -0.17(-2.08%)
May 11, 2006 8.129 8.129 8.004 8.017 90,973 -0.13(-1.58%)
May 10, 2006 8.235 8.238 8.146 8.146 116,281 -0.12(-1.49%)
May 09, 2006 8.289 8.297 8.238 8.269 261,976 -0.01(-0.07%)
May 08, 2006 8.267 8.332 8.267 8.275 54,720 -0.01(-0.09%)
May 05, 2006 8.221 8.311 8.221 8.282 63,613 +0.06(+0.76%)
May 04, 2006 8.188 8.276 8.181 8.219 149,114 -0.00(-0.05%)
May 03, 2006 8.187 8.224 8.143 8.224 122,437 +0.03(+0.41%)
May 02, 2006 8.202 8.229 8.172 8.190 62,928 +0.05(+0.59%)
May 01, 2006 8.260 8.262 8.115 8.142 60,192 -0.04(-0.50%)
Apr 28, 2006 8.276 8.320 8.172 8.183 122,437 -0.13(-1.57%)
Apr 27, 2006 8.232 8.393 8.224 8.313 121,069 +0.05(+0.55%)
Apr 26, 2006 8.286 8.316 8.247 8.267 64,981 +0.03(+0.35%)
Apr 25, 2006 8.295 8.302 8.206 8.238 58,824 -0.02(-0.27%)
Apr 24, 2006 8.224 8.297 8.224 8.260 49,248 -0.05(-0.62%)
Apr 21, 2006 8.428 8.431 8.285 8.311 137,486 -0.04(-0.44%)
Apr 20, 2006 8.370 8.406 8.298 8.348 246,243 -0.01(-0.14%)
Apr 19, 2006 8.361 8.361 8.298 8.360 79,345 +0.10(+1.26%)
Apr 18, 2006 8.224 8.256 8.183 8.256 110,809 +0.08(+0.93%)
Apr 17, 2006 8.207 8.245 8.174 8.180 64,297 -0.01(-0.18%)
Apr 13, 2006 8.158 8.240 8.158 8.194 75,925 +0.04(+0.45%)
Apr 12, 2006 8.150 8.202 8.117 8.158 178,526 -0.01(-0.18%)
Apr 11, 2006 8.291 8.291 8.172 8.172 105,337 -0.10(-1.17%)
Apr 10, 2006 8.339 8.341 8.262 8.269 122,437 -0.08(-0.91%)
Apr 07, 2006 8.421 8.433 8.314 8.345 125,857 -0.05(-0.54%)
Apr 06, 2006 8.399 8.408 8.358 8.390 176,474 +0.05(+0.61%)
Apr 05, 2006 8.307 8.355 8.300 8.339 196,995 +0.04(+0.48%)
Apr 04, 2006 8.276 8.313 8.259 8.300 65,665 +0.02(+0.19%)
Apr 03, 2006 8.262 8.339 8.257 8.283 119,701 +0.03(+0.39%)
Mar 31, 2006 8.229 8.270 8.213 8.251 118,333 +0.03(+0.34%)
Mar 30, 2006 8.180 8.245 8.180 8.224 251,715 +0.07(+0.82%)
Mar 29, 2006 8.099 8.177 8.069 8.156 112,177 +0.12(+1.53%)
Mar 28, 2006 8.085 8.120 7.997 8.034 61,560 -0.02(-0.24%)
Mar 27, 2006 8.070 8.107 8.053 8.053 60,192 -0.03(-0.38%)
Mar 24, 2006 8.026 8.092 8.017 8.083 104,653 +0.03(+0.38%)
Mar 23, 2006 8.041 8.099 7.998 8.053 38,304 -0.00(-0.02%)
Mar 22, 2006 8.048 8.083 8.020 8.054 41,040 -0.02(-0.29%)
Mar 21, 2006 8.112 8.209 8.077 8.077 58,140 -0.05(-0.67%)
Mar 20, 2006 8.114 8.131 8.096 8.131 36,252 +0.07(+0.89%)
Mar 17, 2006 8.038 8.134 8.035 8.060 97,813 +0.01(+0.15%)
Mar 16, 2006 8.079 8.146 8.039 8.048 140,222 -0.02(-0.31%)
Mar 15, 2006 8.031 8.105 8.019 8.073 75,241 +0.04(+0.53%)
Mar 14, 2006 7.914 8.050 7.914 8.031 55,404 +0.11(+1.35%)
Mar 13, 2006 7.956 7.969 7.922 7.924 90,289 -0.01(-0.09%)
Mar 10, 2006 7.890 7.949 7.880 7.931 47,880 +0.01(+0.18%)
Mar 09, 2006 7.950 7.997 7.877 7.917 51,984 -0.00(-0.06%)
Mar 08, 2006 7.851 7.947 7.851 7.921 95,077 +0.08(+0.97%)
Mar 07, 2006 7.938 7.955 7.843 7.845 243,507 -0.14(-1.79%)
Mar 06, 2006 8.061 8.098 7.979 7.988 160,742 -0.05(-0.64%)
Mar 03, 2006 7.982 8.118 7.982 8.039 80,029 -0.04(-0.51%)
Mar 02, 2006 8.093 8.112 8.041 8.080 95,761 +0.01(+0.09%)
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.