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

Global Tech Ishares ETF (NY: IXN )

82.46 -0.90 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2006 8.878 8.931 8.848 8.854 222,137 -0.08(-0.88%)
Jan 30, 2006 8.869 8.939 8.846 8.933 89,853 +0.08(+0.88%)
Jan 27, 2006 8.903 8.951 8.830 8.855 119,180 +0.06(+0.73%)
Jan 26, 2006 8.798 8.814 8.737 8.790 91,725 +0.08(+0.92%)
Jan 25, 2006 8.717 8.750 8.697 8.710 69,885 +0.03(+0.33%)
Jan 24, 2006 8.728 8.915 8.659 8.681 170,970 -0.01(-0.13%)
Jan 23, 2006 8.677 8.697 8.580 8.693 184,698 +0.02(+0.18%)
Jan 20, 2006 8.853 8.853 8.654 8.677 241,480 -0.19(-2.12%)
Jan 19, 2006 8.838 8.895 8.832 8.864 348,805 +0.12(+1.32%)
Jan 18, 2006 8.702 8.786 8.702 8.749 296,390 -0.19(-2.10%)
Jan 17, 2006 8.915 8.979 8.904 8.936 243,976 -0.13(-1.45%)
Jan 13, 2006 9.096 9.130 9.068 9.068 216,521 -0.04(-0.40%)
Jan 12, 2006 9.149 9.201 9.092 9.104 240,856 -0.04(-0.49%)
Jan 11, 2006 9.103 9.149 9.084 9.149 219,017 +0.08(+0.88%)
Jan 10, 2006 8.967 9.076 8.967 9.069 191,561 -0.05(-0.54%)
Jan 09, 2006 9.095 9.154 9.048 9.119 594,029 +0.03(+0.37%)
Jan 06, 2006 9.031 9.108 8.975 9.085 245,224 +0.15(+1.69%)
Jan 05, 2006 8.854 8.944 8.854 8.935 114,188 +0.11(+1.25%)
Jan 04, 2006 8.798 8.848 8.782 8.824 181,578 +0.07(+0.79%)
Jan 03, 2006 8.630 8.758 8.561 8.755 63,022 +0.22(+2.63%)
Dec 30, 2005 8.568 8.574 8.499 8.531 60,526 -0.04(-0.41%)
Dec 29, 2005 8.673 8.678 8.566 8.566 317,606 -0.04(-0.43%)
Dec 28, 2005 8.670 8.670 8.579 8.603 134,155 +0.01(+0.09%)
Dec 27, 2005 8.681 8.720 8.595 8.595 50,542 -0.07(-0.83%)
Dec 23, 2005 8.673 8.713 8.651 8.667 159,115 +0.01(+0.13%)
Dec 22, 2005 8.638 8.681 8.606 8.656 459,873 +0.08(+0.88%)
Dec 21, 2005 8.614 8.657 8.563 8.580 310,742 +0.02(+0.24%)
Dec 20, 2005 8.590 8.603 8.556 8.560 104,204 +0.01(+0.07%)
Dec 19, 2005 8.651 8.677 8.553 8.553 52,414 -0.07(-0.85%)
Dec 16, 2005 8.646 8.702 8.627 8.627 328,837 +0.00(+0.02%)
Dec 15, 2005 8.702 8.702 8.609 8.625 34,318 -0.05(-0.61%)
Dec 14, 2005 8.710 8.728 8.630 8.678 96,092 -0.01(-0.09%)
Dec 13, 2005 8.686 8.721 8.638 8.686 149,131 +0.01(+0.11%)
Dec 12, 2005 8.734 8.737 8.665 8.677 73,005 +0.04(+0.50%)
Dec 09, 2005 8.645 8.688 8.592 8.633 42,430 +0.02(+0.26%)
Dec 08, 2005 8.659 8.701 8.579 8.611 262,695 -0.05(-0.56%)
Dec 07, 2005 8.718 8.729 8.654 8.659 53,038 -0.04(-0.50%)
Dec 06, 2005 8.733 8.771 8.686 8.702 164,730 +0.04(+0.41%)
Dec 05, 2005 8.718 8.734 8.625 8.667 94,845 -0.06(-0.65%)
Dec 02, 2005 8.723 8.750 8.707 8.723 1,107,565 +0.02(+0.28%)
Dec 01, 2005 8.638 8.705 8.638 8.699 34,318 +0.14(+1.67%)
Nov 30, 2005 8.540 8.592 8.516 8.556 188,442 +0.03(+0.30%)
Nov 29, 2005 8.603 8.614 8.531 8.531 56,782 -0.07(-0.80%)
Nov 28, 2005 8.646 8.654 8.574 8.600 674,522 +0.02(+0.28%)
Nov 25, 2005 8.601 8.601 8.568 8.576 122,300 -0.03(-0.30%)
Nov 23, 2005 8.542 8.622 8.539 8.601 84,237 +0.07(+0.83%)
Nov 22, 2005 8.449 8.545 8.449 8.531 60,526 +0.08(+0.91%)
Nov 21, 2005 8.486 8.489 8.431 8.454 38,062 -0.01(-0.09%)
Nov 18, 2005 8.492 8.494 8.455 8.462 169,722 +0.04(+0.42%)
Nov 17, 2005 8.380 8.427 8.343 8.427 92,973 +0.09(+1.13%)
Nov 16, 2005 8.316 8.332 8.269 8.332 59,278 +0.03(+0.37%)
Nov 15, 2005 8.321 8.346 8.298 8.302 64,893 -0.02(-0.23%)
Nov 14, 2005 8.282 8.324 8.258 8.321 66,141 +0.02(+0.27%)
Nov 11, 2005 8.310 8.337 8.269 8.298 58,654 +0.06(+0.76%)
Nov 10, 2005 8.221 8.273 8.152 8.236 66,141 -0.00(-0.04%)
Nov 09, 2005 8.201 8.252 8.188 8.239 61,150 +0.07(+0.84%)
Nov 08, 2005 8.196 8.242 8.152 8.170 16,847 -0.03(-0.35%)
Nov 07, 2005 8.199 8.228 8.145 8.199 33,070 +0.03(+0.35%)
Nov 04, 2005 8.165 8.170 8.101 8.170 214,025 +0.01(+0.12%)
Nov 03, 2005 8.157 8.229 8.093 8.161 79,245 +0.09(+1.13%)
Nov 02, 2005 7.967 8.072 7.967 8.069 39,934 +0.13(+1.63%)
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.