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

Global Tech Ishares ETF (NY: IXN )

83.02 -0.04 (-0.05%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 14, 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 (%)
Jun 30, 2004 7.448 7.448 7.406 7.431 63,055 +0.06(+0.85%)
Jun 29, 2004 7.317 7.410 7.317 7.368 33,584 -0.07(-0.96%)
Jun 28, 2004 7.413 7.440 7.400 7.440 8,910 +0.03(+0.37%)
Jun 25, 2004 7.391 7.412 7.358 7.412 118,572 +0.05(+0.69%)
Jun 24, 2004 7.397 7.440 7.361 7.361 55,516 +0.04(+0.50%)
Jun 23, 2004 7.298 7.346 7.253 7.324 29,471 +0.05(+0.62%)
Jun 22, 2004 7.186 7.279 7.173 7.279 24,674 +0.11(+1.59%)
Jun 21, 2004 7.231 7.272 7.165 7.165 87,044 -0.07(-0.97%)
Jun 18, 2004 7.257 7.272 7.235 7.235 10,280 +0.05(+0.63%)
Jun 17, 2004 7.180 7.190 7.180 7.190 4,112 -0.08(-1.04%)
Jun 16, 2004 7.266 7.266 7.266 7.266 1,370 -0.03(-0.40%)
Jun 15, 2004 7.251 7.297 7.238 7.295 26,044 +0.15(+2.04%)
Jun 14, 2004 7.228 7.228 7.149 7.149 28,786 -0.15(-2.08%)
Jun 10, 2004 7.330 7.463 7.286 7.301 59,629 -0.03(-0.40%)
Jun 09, 2004 7.377 7.388 7.327 7.330 41,123 -0.05(-0.63%)
Jun 08, 2004 7.359 7.419 7.339 7.377 21,932 +0.00(+0.02%)
Jun 07, 2004 7.308 7.375 7.282 7.375 16,449 +0.21(+2.93%)
Jun 04, 2004 7.206 7.250 7.165 7.165 23,988 +0.06(+0.84%)
Jun 03, 2004 7.184 7.184 7.105 7.105 37,696 -0.13(-1.79%)
Jun 02, 2004 7.221 7.264 7.187 7.235 13,707 +0.04(+0.61%)
Jun 01, 2004 7.208 7.215 7.192 7.192 6,168 -0.03(-0.44%)
May 28, 2004 7.272 7.272 7.216 7.224 15,078 -0.05(-0.66%)
May 27, 2004 7.251 7.272 7.231 7.272 156,954 +0.08(+1.12%)
May 26, 2004 7.127 7.192 7.127 7.192 20,561 +0.06(+0.80%)
May 25, 2004 6.990 7.135 6.990 7.135 23,988 +0.05(+0.74%)
May 24, 2004 7.082 7.082 7.082 7.082 11,651 +0.08(+1.13%)
May 21, 2004 7.024 7.053 6.996 7.003 44,550 +0.02(+0.31%)
May 20, 2004 7.003 7.024 6.981 6.981 8,224 -0.11(-1.52%)
May 19, 2004 7.082 7.126 7.076 7.089 8,910 +0.17(+2.42%)
May 18, 2004 6.872 6.929 6.872 6.922 33,584 +0.07(+1.04%)
May 17, 2004 6.784 6.850 6.749 6.850 36,325 -0.07(-0.97%)
May 14, 2004 6.996 6.996 6.917 6.917 6,168 -0.10(-1.45%)
May 13, 2004 7.053 7.053 7.012 7.019 21,247 -0.08(-1.09%)
May 12, 2004 7.027 7.097 6.946 7.097 30,842 +0.01(+0.19%)
May 11, 2004 7.000 7.084 7.000 7.084 13,707 +0.17(+2.40%)
May 10, 2004 6.904 6.965 6.857 6.917 89,786 -0.16(-2.25%)
May 07, 2004 7.155 7.178 7.076 7.076 287,864 -0.01(-0.12%)
May 06, 2004 7.089 7.089 7.040 7.085 10,966 -0.11(-1.50%)
May 05, 2004 7.186 7.206 7.173 7.193 17,134 +0.04(+0.53%)
May 04, 2004 7.108 7.155 7.063 7.155 27,415 +0.08(+1.13%)
May 03, 2004 7.111 7.164 7.075 7.075 10,280 +0.03(+0.37%)
Apr 30, 2004 7.101 7.177 7.049 7.049 32,898 -0.02(-0.31%)
Apr 29, 2004 7.237 7.264 7.070 7.070 35,640 -0.19(-2.59%)
Apr 28, 2004 7.304 7.304 7.229 7.259 17,134 -0.18(-2.47%)
Apr 27, 2004 7.542 7.558 7.442 7.442 81,561 -0.10(-1.32%)
Apr 26, 2004 7.603 7.606 7.537 7.542 33,584 -0.05(-0.62%)
Apr 23, 2004 7.587 7.658 7.581 7.588 26,044 +0.10(+1.34%)
Apr 22, 2004 7.361 7.488 7.340 7.488 13,707 +0.13(+1.74%)
Apr 21, 2004 7.317 7.359 7.304 7.359 15,763 +0.06(+0.88%)
Apr 20, 2004 7.342 7.513 7.295 7.295 16,449 -0.07(-0.99%)
Apr 19, 2004 7.355 7.396 7.353 7.368 6,168 +0.00(+0.02%)
Apr 16, 2004 7.412 7.412 7.329 7.367 23,303 -0.10(-1.35%)
Apr 15, 2004 7.521 7.521 7.467 7.467 14,393 -0.02(-0.31%)
Apr 14, 2004 7.529 7.549 7.491 7.491 24,674 -0.14(-1.82%)
Apr 13, 2004 7.709 7.709 7.629 7.629 7,539 -0.07(-0.85%)
Apr 12, 2004 7.689 7.717 7.689 7.695 16,449 -0.03(-0.36%)
Apr 08, 2004 7.733 7.746 7.723 7.723 29,471 +0.06(+0.82%)
Apr 07, 2004 7.701 7.701 7.634 7.660 15,763 -0.07(-0.92%)
Apr 06, 2004 7.711 7.731 7.704 7.731 21,247 -0.12(-1.49%)
Apr 05, 2004 7.788 7.848 7.787 7.848 34,269 +0.08(+1.03%)
Apr 02, 2004 7.774 7.775 7.753 7.768 39,067 +0.18(+2.31%)
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.