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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 7.550 7.550 7.443 7.469 48,564 -0.03(-0.37%)
Mar 30, 2004 7.517 7.528 7.497 7.497 25,992 -0.05(-0.70%)
Mar 29, 2004 7.519 7.564 7.519 7.550 7,524 +0.08(+1.08%)
Mar 26, 2004 7.433 7.469 7.433 7.469 67,033 +0.06(+0.79%)
Mar 25, 2004 7.301 7.411 7.266 7.411 15,048 +0.26(+3.70%)
Mar 24, 2004 7.136 7.172 7.136 7.146 15,048 -0.05(-0.73%)
Mar 23, 2004 7.146 7.206 7.146 7.199 15,048 +0.14(+2.05%)
Mar 22, 2004 7.167 7.184 7.034 7.054 402,198 -0.27(-3.67%)
Mar 19, 2004 7.352 7.354 7.323 7.323 3,420 -0.10(-1.38%)
Mar 18, 2004 7.438 7.440 7.364 7.425 64,981 -0.02(-0.29%)
Mar 17, 2004 7.324 7.447 7.324 7.447 90,973 +0.25(+3.49%)
Mar 16, 2004 7.294 7.294 7.171 7.196 19,836 -0.03(-0.40%)
Mar 15, 2004 7.307 7.307 7.209 7.225 282,496 -0.10(-1.38%)
Mar 12, 2004 7.342 7.365 7.289 7.326 26,676 +0.01(+0.20%)
Mar 11, 2004 7.251 7.348 7.238 7.311 34,884 -0.17(-2.21%)
Mar 10, 2004 7.485 7.542 7.475 7.476 25,308 -0.04(-0.51%)
Mar 09, 2004 7.586 7.586 7.513 7.514 38,988 -0.12(-1.53%)
Mar 08, 2004 7.710 7.725 7.631 7.631 15,732 -0.15(-1.95%)
Mar 05, 2004 7.737 7.827 7.737 7.784 11,628 +0.01(+0.09%)
Mar 04, 2004 7.732 7.776 7.732 7.776 14,364 +0.07(+0.95%)
Mar 03, 2004 7.745 7.745 7.652 7.703 59,508 -0.05(-0.66%)
Mar 02, 2004 7.781 7.820 7.718 7.754 28,728 +0.04(+0.47%)
Mar 01, 2004 7.722 7.747 7.688 7.718 16,416 +0.01(+0.19%)
Feb 27, 2004 7.697 7.747 7.661 7.703 34,200 +0.04(+0.52%)
Feb 26, 2004 7.637 7.667 7.637 7.664 13,680 +0.00(+0.06%)
Feb 25, 2004 7.630 7.659 7.630 7.659 6,840 +0.03(+0.38%)
Feb 24, 2004 7.593 7.652 7.567 7.630 38,988 -0.00(-0.02%)
Feb 23, 2004 7.748 7.748 7.631 7.631 10,944 -0.13(-1.68%)
Feb 20, 2004 7.819 7.819 7.661 7.762 39,672 -0.19(-2.39%)
Feb 19, 2004 7.938 7.952 7.905 7.952 16,416 +0.04(+0.55%)
Feb 18, 2004 7.931 7.931 7.877 7.908 14,364 +0.01(+0.19%)
Feb 17, 2004 7.906 7.930 7.860 7.893 23,940 +0.07(+0.84%)
Feb 13, 2004 7.895 7.922 7.800 7.827 57,456 -0.03(-0.43%)
Feb 12, 2004 7.909 7.922 7.861 7.861 17,784 -0.08(-0.98%)
Feb 11, 2004 7.879 7.952 7.862 7.938 32,148 +0.07(+0.95%)
Feb 10, 2004 7.839 7.864 7.797 7.864 28,728 +0.03(+0.39%)
Feb 09, 2004 7.770 7.857 7.770 7.833 30,780 +0.07(+0.87%)
Feb 06, 2004 7.737 7.776 7.703 7.766 20,520 +0.09(+1.20%)
Feb 05, 2004 7.716 7.716 7.580 7.674 82,765 -0.01(-0.11%)
Feb 04, 2004 7.634 7.703 7.626 7.683 47,880 -0.18(-2.32%)
Feb 03, 2004 7.841 7.871 7.841 7.865 31,464 +0.02(+0.22%)
Feb 02, 2004 7.862 7.924 7.769 7.848 24,624 -0.02(-0.20%)
Jan 30, 2004 7.827 7.865 7.797 7.864 14,364 +0.10(+1.24%)
Jan 29, 2004 7.836 7.843 7.751 7.767 86,185 -0.07(-0.88%)
Jan 28, 2004 8.023 8.183 7.803 7.836 50,616 -0.25(-3.06%)
Jan 27, 2004 8.126 8.126 8.058 8.083 21,888 -0.00(-0.05%)
Jan 26, 2004 8.000 8.127 7.947 8.088 123,121 +0.11(+1.43%)
Jan 23, 2004 8.061 8.061 7.947 7.974 34,200 -0.08(-1.00%)
Jan 22, 2004 8.161 8.164 8.017 8.054 79,345 -0.04(-0.43%)
Jan 21, 2004 8.091 8.105 8.055 8.089 9,576 -0.02(-0.29%)
Jan 20, 2004 8.140 8.156 8.112 8.112 102,601 +0.01(+0.09%)
Jan 16, 2004 8.041 8.105 8.041 8.105 25,992 +0.14(+1.72%)
Jan 15, 2004 7.936 8.017 7.936 7.968 21,888 +0.02(+0.26%)
Jan 14, 2004 7.909 7.981 7.909 7.947 33,516 +0.05(+0.59%)
Jan 13, 2004 7.997 7.997 7.895 7.900 75,925 -0.12(-1.46%)
Jan 12, 2004 7.959 8.017 7.921 8.017 80,029 +0.06(+0.73%)
Jan 09, 2004 7.895 8.003 7.895 7.959 36,936 +0.04(+0.55%)
Jan 08, 2004 7.849 7.915 7.823 7.915 142,958 +0.22(+2.85%)
Jan 07, 2004 7.646 7.688 7.637 7.696 12,996 +0.04(+0.57%)
Jan 06, 2004 7.599 7.652 7.589 7.652 175,790 +0.09(+1.16%)
Jan 05, 2004 7.528 7.564 7.528 7.564 25,308 +0.12(+1.67%)
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.