Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.286	7.286	7.231	7.238	15,048	-0.05(-0.66%)
May 27, 2004	7.266	7.286	7.245	7.286	156,638	+0.08(+1.12%)
May 26, 2004	7.142	7.206	7.142	7.206	20,520	+0.06(+0.80%)
May 25, 2004	7.004	7.149	7.004	7.149	23,940	+0.05(+0.74%)
May 24, 2004	7.096	7.096	7.096	7.096	11,628	+0.08(+1.13%)
May 21, 2004	7.038	7.067	7.010	7.017	44,460	+0.02(+0.31%)
May 20, 2004	7.017	7.038	6.995	6.995	8,208	-0.11(-1.52%)
May 19, 2004	7.096	7.140	7.091	7.104	8,892	+0.17(+2.42%)
May 18, 2004	6.886	6.943	6.886	6.936	33,516	+0.07(+1.04%)
May 17, 2004	6.798	6.864	6.763	6.864	36,252	-0.07(-0.97%)
May 14, 2004	7.010	7.010	6.931	6.931	6,156	-0.10(-1.45%)
May 13, 2004	7.067	7.067	7.026	7.034	21,204	-0.08(-1.09%)
May 12, 2004	7.041	7.111	6.960	7.111	30,780	+0.01(+0.19%)
May 11, 2004	7.015	7.098	7.015	7.098	13,680	+0.17(+2.40%)
May 10, 2004	6.918	6.979	6.871	6.931	89,605	-0.16(-2.25%)
May 07, 2004	7.169	7.193	7.091	7.091	287,284	-0.01(-0.12%)
May 06, 2004	7.104	7.104	7.054	7.099	10,944	-0.11(-1.50%)
May 05, 2004	7.200	7.221	7.187	7.207	17,100	+0.04(+0.53%)
May 04, 2004	7.123	7.169	7.077	7.169	27,360	+0.08(+1.13%)

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.