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

Global Tech Ishares ETF (NY: IXN )

84.79 +0.40 (+0.47%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 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 8.081 8.129 8.053 8.059 244,063 -0.07(-0.88%)
Jan 30, 2006 8.072 8.136 8.052 8.130 98,722 +0.07(+0.89%)
Jan 27, 2006 8.103 8.146 8.037 8.059 130,944 +0.06(+0.73%)
Jan 26, 2006 8.008 8.023 7.952 8.001 100,778 +0.07(+0.92%)
Jan 25, 2006 7.934 7.964 7.916 7.928 76,783 +0.03(+0.33%)
Jan 24, 2006 7.944 8.114 7.881 7.901 187,846 -0.01(-0.13%)
Jan 23, 2006 7.897 7.916 7.810 7.912 202,928 +0.01(+0.18%)
Jan 20, 2006 8.058 8.058 7.877 7.897 265,315 -0.17(-2.12%)
Jan 19, 2006 8.044 8.095 8.039 8.068 383,234 +0.11(+1.32%)
Jan 18, 2006 7.920 7.996 7.920 7.963 325,646 -0.17(-2.10%)
Jan 17, 2006 8.114 8.173 8.104 8.133 268,058 -0.12(-1.45%)
Jan 13, 2006 8.279 8.310 8.253 8.253 237,893 -0.03(-0.40%)
Jan 12, 2006 8.327 8.374 8.275 8.287 264,630 -0.04(-0.49%)
Jan 11, 2006 8.285 8.327 8.268 8.327 240,635 +0.07(+0.88%)
Jan 10, 2006 8.161 8.260 8.161 8.254 210,470 -0.05(-0.54%)
Jan 09, 2006 8.278 8.332 8.235 8.300 652,663 +0.03(+0.37%)
Jan 06, 2006 8.219 8.289 8.168 8.269 269,429 +0.14(+1.69%)
Jan 05, 2006 8.059 8.141 8.059 8.132 125,459 +0.10(+1.25%)
Jan 04, 2006 8.008 8.053 7.993 8.031 199,501 +0.06(+0.79%)
Jan 03, 2006 7.855 7.971 7.792 7.969 69,242 +0.20(+2.63%)
Dec 30, 2005 7.798 7.804 7.735 7.764 66,500 -0.03(-0.41%)
Dec 29, 2005 7.894 7.899 7.796 7.796 348,955 -0.03(-0.43%)
Dec 28, 2005 7.891 7.891 7.808 7.830 147,397 +0.01(+0.09%)
Dec 27, 2005 7.901 7.936 7.823 7.823 55,531 -0.07(-0.83%)
Dec 23, 2005 7.894 7.931 7.874 7.888 174,820 +0.01(+0.13%)
Dec 22, 2005 7.862 7.901 7.833 7.878 505,265 +0.07(+0.88%)
Dec 21, 2005 7.840 7.880 7.794 7.810 341,414 +0.02(+0.24%)
Dec 20, 2005 7.818 7.830 7.788 7.791 114,490 +0.01(+0.08%)
Dec 19, 2005 7.874 7.897 7.785 7.785 57,587 -0.07(-0.85%)
Dec 16, 2005 7.869 7.920 7.852 7.852 361,295 +0.00(+0.02%)
Dec 15, 2005 7.920 7.920 7.836 7.850 37,706 -0.05(-0.61%)
Dec 14, 2005 7.928 7.944 7.855 7.899 105,577 -0.01(-0.09%)
Dec 13, 2005 7.906 7.938 7.862 7.906 163,851 +0.01(+0.11%)
Dec 12, 2005 7.950 7.952 7.887 7.897 80,211 +0.04(+0.50%)
Dec 09, 2005 7.868 7.907 7.820 7.858 46,618 +0.02(+0.26%)
Dec 08, 2005 7.881 7.919 7.808 7.837 288,625 -0.04(-0.56%)
Dec 07, 2005 7.935 7.945 7.877 7.881 58,273 -0.04(-0.50%)
Dec 06, 2005 7.948 7.983 7.906 7.920 180,990 +0.03(+0.41%)
Dec 05, 2005 7.935 7.950 7.850 7.888 104,206 -0.05(-0.65%)
Dec 02, 2005 7.939 7.964 7.925 7.940 1,216,888 +0.02(+0.28%)
Dec 01, 2005 7.862 7.923 7.862 7.917 37,706 +0.13(+1.67%)
Nov 30, 2005 7.773 7.820 7.751 7.788 207,042 +0.02(+0.30%)
Nov 29, 2005 7.830 7.840 7.764 7.764 62,386 -0.06(-0.80%)
Nov 28, 2005 7.869 7.877 7.804 7.827 741,102 +0.02(+0.28%)
Nov 25, 2005 7.829 7.829 7.798 7.805 134,371 -0.02(-0.30%)
Nov 23, 2005 7.775 7.847 7.772 7.829 92,552 +0.06(+0.83%)
Nov 22, 2005 7.690 7.777 7.690 7.764 66,500 +0.07(+0.91%)
Nov 21, 2005 7.723 7.726 7.674 7.694 41,819 -0.01(-0.09%)
Nov 18, 2005 7.729 7.731 7.696 7.702 186,475 +0.03(+0.42%)
Nov 17, 2005 7.627 7.670 7.594 7.670 102,150 +0.09(+1.13%)
Nov 16, 2005 7.569 7.583 7.527 7.583 65,129 +0.03(+0.37%)
Nov 15, 2005 7.573 7.597 7.553 7.556 71,299 -0.02(-0.23%)
Nov 14, 2005 7.538 7.576 7.516 7.573 72,670 +0.02(+0.27%)
Nov 11, 2005 7.563 7.588 7.527 7.553 64,443 +0.06(+0.76%)
Nov 10, 2005 7.483 7.529 7.420 7.496 72,670 -0.00(-0.04%)
Nov 09, 2005 7.464 7.511 7.452 7.499 67,185 +0.06(+0.84%)
Nov 08, 2005 7.459 7.502 7.420 7.436 18,510 -0.03(-0.35%)
Nov 07, 2005 7.462 7.489 7.413 7.462 36,335 +0.03(+0.35%)
Nov 04, 2005 7.432 7.436 7.373 7.436 235,150 +0.01(+0.12%)
Nov 03, 2005 7.424 7.490 7.366 7.427 87,067 +0.08(+1.13%)
Nov 02, 2005 7.251 7.347 7.251 7.344 43,876 +0.12(+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.