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

Global Tech Ishares ETF (NY: IXN )

73.87 +1.01 (+1.39%)
Official Closing Price Updated: 8:00 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 (%)
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%)
Jul 03, 2006 7.485 7.529 7.485 7.529 22,572 +0.05(+0.63%)
Jun 30, 2006 7.514 7.514 7.466 7.482 64,297 +0.04(+0.55%)
Jun 29, 2006 7.332 7.460 7.329 7.441 71,137 +0.19(+2.62%)
Jun 28, 2006 7.273 7.275 7.206 7.251 59,508 -0.04(-0.60%)
Jun 27, 2006 7.376 7.376 7.281 7.295 26,676 -0.05(-0.68%)
Jun 26, 2006 7.349 7.362 7.332 7.345 55,404 +0.02(+0.26%)
Jun 23, 2006 7.310 7.368 7.307 7.326 38,304 +0.00(+0.00%)
Jun 22, 2006 7.434 7.434 7.295 7.326 83,449 -0.08(-1.12%)
Jun 21, 2006 7.310 7.436 7.310 7.409 84,817 +0.09(+1.20%)
Jun 20, 2006 7.295 7.362 7.292 7.322 200,415 +0.00(+0.06%)
Jun 19, 2006 7.368 7.376 7.310 7.317 168,950 -0.03(-0.40%)
Jun 16, 2006 7.354 7.354 7.292 7.346 38,304 +0.01(+0.10%)
Jun 15, 2006 7.244 7.367 7.234 7.339 127,226 +0.24(+3.44%)
Jun 14, 2006 7.127 7.162 7.069 7.095 186,734 +0.02(+0.27%)
Jun 13, 2006 7.091 7.108 7.028 7.076 366,629 -0.08(-1.16%)
Jun 12, 2006 7.244 7.253 7.156 7.159 143,642 -0.12(-1.63%)
Jun 09, 2006 7.339 7.352 7.278 7.278 57,456 +0.03(+0.36%)
Jun 08, 2006 7.310 7.335 7.117 7.251 181,946 -0.15(-1.98%)
Jun 07, 2006 7.478 7.493 7.398 7.398 118,333 -0.11(-1.44%)
Jun 06, 2006 7.507 7.507 7.440 7.506 160,742 -0.02(-0.25%)
Jun 05, 2006 7.675 7.675 7.525 7.525 84,817 -0.20(-2.61%)
Jun 02, 2006 7.748 7.748 7.693 7.726 100,549 +0.07(+0.97%)
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.