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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jun 01, 2006 7.573 7.652 7.573 7.652 103,285 +0.09(+1.20%)
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%)
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.