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

Global Tech Ishares ETF (NY: IXN )

73.61 -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 8, 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 8.099 8.148 8.072 8.077 243,507 -0.07(-0.88%)
Jan 30, 2006 8.091 8.155 8.070 8.149 98,497 +0.07(+0.89%)
Jan 27, 2006 8.121 8.165 8.055 8.078 130,646 +0.06(+0.73%)
Jan 26, 2006 8.026 8.041 7.971 8.019 100,549 +0.07(+0.92%)
Jan 25, 2006 7.952 7.982 7.934 7.946 76,609 +0.03(+0.33%)
Jan 24, 2006 7.962 8.133 7.899 7.919 187,418 -0.01(-0.13%)
Jan 23, 2006 7.915 7.934 7.827 7.930 202,467 +0.01(+0.18%)
Jan 20, 2006 8.076 8.076 7.895 7.915 264,712 -0.17(-2.12%)
Jan 19, 2006 8.063 8.114 8.057 8.086 382,362 +0.11(+1.32%)
Jan 18, 2006 7.938 8.014 7.938 7.981 324,905 -0.17(-2.10%)
Jan 17, 2006 8.133 8.191 8.123 8.152 267,448 -0.12(-1.45%)
Jan 13, 2006 8.298 8.329 8.272 8.272 237,351 -0.03(-0.40%)
Jan 12, 2006 8.346 8.393 8.294 8.305 264,028 -0.04(-0.49%)
Jan 11, 2006 8.304 8.346 8.286 8.346 240,087 +0.07(+0.88%)
Jan 10, 2006 8.180 8.279 8.180 8.273 209,991 -0.05(-0.54%)
Jan 09, 2006 8.297 8.351 8.254 8.319 651,178 +0.03(+0.37%)
Jan 06, 2006 8.238 8.308 8.187 8.288 268,816 +0.14(+1.69%)
Jan 05, 2006 8.077 8.159 8.077 8.150 125,173 +0.10(+1.25%)
Jan 04, 2006 8.026 8.072 8.012 8.050 199,047 +0.06(+0.79%)
Jan 03, 2006 7.873 7.990 7.810 7.987 69,085 +0.20(+2.63%)
Dec 30, 2005 7.816 7.822 7.753 7.782 66,349 -0.03(-0.41%)
Dec 29, 2005 7.912 7.917 7.814 7.814 348,161 -0.03(-0.43%)
Dec 28, 2005 7.909 7.909 7.826 7.848 147,062 +0.01(+0.09%)
Dec 27, 2005 7.919 7.955 7.841 7.841 55,404 -0.07(-0.83%)
Dec 23, 2005 7.912 7.949 7.892 7.906 174,422 +0.01(+0.13%)
Dec 22, 2005 7.880 7.919 7.851 7.896 504,115 +0.07(+0.88%)
Dec 21, 2005 7.858 7.898 7.811 7.827 340,637 +0.02(+0.24%)
Dec 20, 2005 7.836 7.848 7.805 7.808 114,229 +0.01(+0.07%)
Dec 19, 2005 7.892 7.915 7.803 7.803 57,456 -0.07(-0.85%)
Dec 16, 2005 7.887 7.938 7.870 7.870 360,473 +0.00(+0.02%)
Dec 15, 2005 7.938 7.938 7.854 7.868 37,620 -0.05(-0.61%)
Dec 14, 2005 7.946 7.962 7.873 7.917 105,337 -0.01(-0.09%)
Dec 13, 2005 7.924 7.956 7.880 7.924 163,478 +0.01(+0.11%)
Dec 12, 2005 7.968 7.971 7.905 7.915 80,029 +0.04(+0.50%)
Dec 09, 2005 7.886 7.925 7.838 7.876 46,512 +0.02(+0.26%)
Dec 08, 2005 7.899 7.937 7.826 7.855 287,968 -0.04(-0.56%)
Dec 07, 2005 7.953 7.963 7.895 7.899 58,140 -0.04(-0.50%)
Dec 06, 2005 7.966 8.001 7.924 7.938 180,578 +0.03(+0.41%)
Dec 05, 2005 7.953 7.968 7.868 7.906 103,969 -0.05(-0.65%)
Dec 02, 2005 7.957 7.982 7.943 7.958 1,214,119 +0.02(+0.28%)
Dec 01, 2005 7.880 7.941 7.880 7.936 37,620 +0.13(+1.67%)
Nov 30, 2005 7.791 7.838 7.769 7.805 206,571 +0.02(+0.30%)
Nov 29, 2005 7.848 7.858 7.782 7.782 62,244 -0.06(-0.80%)
Nov 28, 2005 7.887 7.895 7.822 7.845 739,415 +0.02(+0.28%)
Nov 25, 2005 7.846 7.846 7.816 7.823 134,066 -0.02(-0.30%)
Nov 23, 2005 7.792 7.865 7.789 7.846 92,341 +0.06(+0.83%)
Nov 22, 2005 7.707 7.795 7.707 7.782 66,349 +0.07(+0.91%)
Nov 21, 2005 7.741 7.744 7.691 7.712 41,724 -0.01(-0.09%)
Nov 18, 2005 7.747 7.748 7.713 7.719 186,050 +0.03(+0.42%)
Nov 17, 2005 7.645 7.687 7.611 7.687 101,917 +0.09(+1.13%)
Nov 16, 2005 7.586 7.601 7.544 7.601 64,981 +0.03(+0.37%)
Nov 15, 2005 7.591 7.614 7.570 7.573 71,137 -0.02(-0.23%)
Nov 14, 2005 7.555 7.593 7.534 7.591 72,505 +0.02(+0.27%)
Nov 11, 2005 7.580 7.605 7.544 7.570 64,297 +0.06(+0.76%)
Nov 10, 2005 7.500 7.547 7.437 7.513 72,505 -0.00(-0.04%)
Nov 09, 2005 7.481 7.528 7.469 7.516 67,033 +0.06(+0.84%)
Nov 08, 2005 7.476 7.519 7.437 7.453 18,468 -0.03(-0.35%)
Nov 07, 2005 7.479 7.506 7.430 7.479 36,252 +0.03(+0.35%)
Nov 04, 2005 7.449 7.453 7.390 7.453 234,615 +0.01(+0.12%)
Nov 03, 2005 7.441 7.507 7.383 7.444 86,869 +0.08(+1.13%)
Nov 02, 2005 7.267 7.364 7.267 7.361 43,776 +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.