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

Global Tech Ishares ETF (NY: IXN )

79.74 +0.49 (+0.62%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 11, 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, 2006 7.499 7.499 7.451 7.467 64,426 +0.04(+0.55%)
Jun 29, 2006 7.317 7.445 7.314 7.426 71,280 +0.19(+2.62%)
Jun 28, 2006 7.259 7.260 7.192 7.237 59,629 -0.04(-0.60%)
Jun 27, 2006 7.361 7.361 7.266 7.281 26,730 -0.05(-0.68%)
Jun 26, 2006 7.335 7.348 7.317 7.330 55,516 +0.02(+0.26%)
Jun 23, 2006 7.295 7.353 7.292 7.311 38,381 +0.00(+0.00%)
Jun 22, 2006 7.419 7.419 7.281 7.311 83,617 -0.08(-1.12%)
Jun 21, 2006 7.295 7.421 7.295 7.394 84,988 +0.09(+1.20%)
Jun 20, 2006 7.281 7.348 7.278 7.307 200,819 +0.00(+0.06%)
Jun 19, 2006 7.353 7.361 7.295 7.302 169,291 -0.03(-0.40%)
Jun 16, 2006 7.339 7.339 7.278 7.332 38,381 +0.01(+0.10%)
Jun 15, 2006 7.229 7.352 7.219 7.324 127,482 +0.24(+3.44%)
Jun 14, 2006 7.113 7.148 7.054 7.081 187,111 +0.02(+0.27%)
Jun 13, 2006 7.076 7.094 7.014 7.062 367,369 -0.08(-1.16%)
Jun 12, 2006 7.229 7.238 7.142 7.145 143,932 -0.12(-1.63%)
Jun 09, 2006 7.324 7.337 7.263 7.263 57,572 +0.03(+0.36%)
Jun 08, 2006 7.295 7.320 7.103 7.237 182,314 -0.15(-1.98%)
Jun 07, 2006 7.463 7.477 7.383 7.383 118,572 -0.11(-1.44%)
Jun 06, 2006 7.492 7.492 7.425 7.491 161,066 -0.02(-0.25%)
Jun 05, 2006 7.660 7.660 7.510 7.510 84,988 -0.20(-2.61%)
Jun 02, 2006 7.733 7.733 7.677 7.711 100,752 +0.07(+0.97%)
Jun 01, 2006 7.558 7.637 7.558 7.637 103,494 +0.09(+1.20%)
May 31, 2006 7.565 7.606 7.515 7.546 91,157 +0.00(+0.00%)
May 30, 2006 7.638 7.645 7.545 7.546 196,707 -0.17(-2.16%)
May 26, 2006 7.667 7.712 7.637 7.712 48,662 +0.04(+0.49%)
May 25, 2006 7.618 7.676 7.610 7.674 71,280 +0.07(+0.96%)
May 24, 2006 7.529 7.625 7.505 7.601 80,876 -0.00(-0.04%)
May 23, 2006 7.689 7.709 7.559 7.604 105,550 +0.01(+0.15%)
May 22, 2006 7.587 7.610 7.527 7.593 100,067 -0.08(-1.05%)
May 19, 2006 7.653 7.692 7.575 7.673 98,010 +0.05(+0.61%)
May 18, 2006 7.696 7.740 7.627 7.627 54,831 +0.00(+0.06%)
May 17, 2006 7.747 7.791 7.603 7.622 152,842 -0.13(-1.71%)
May 16, 2006 7.882 7.882 7.749 7.755 302,257 -0.09(-1.17%)
May 15, 2006 7.870 7.870 7.765 7.847 182,999 +0.01(+0.15%)
May 12, 2006 7.922 7.940 7.831 7.835 2,102,094 -0.17(-2.08%)
May 11, 2006 8.112 8.112 7.988 8.001 91,157 -0.13(-1.58%)
May 10, 2006 8.219 8.222 8.130 8.130 116,516 -0.12(-1.49%)
May 09, 2006 8.273 8.280 8.222 8.252 262,504 -0.01(-0.07%)
May 08, 2006 8.251 8.315 8.251 8.258 54,831 -0.01(-0.09%)
May 05, 2006 8.204 8.295 8.204 8.265 63,741 +0.06(+0.76%)
May 04, 2006 8.172 8.260 8.165 8.203 149,415 -0.00(-0.05%)
May 03, 2006 8.171 8.207 8.127 8.207 122,685 +0.03(+0.41%)
May 02, 2006 8.185 8.213 8.156 8.173 63,055 +0.05(+0.59%)
May 01, 2006 8.243 8.245 8.099 8.125 60,314 -0.04(-0.50%)
Apr 28, 2006 8.260 8.303 8.156 8.166 122,685 -0.13(-1.57%)
Apr 27, 2006 8.216 8.376 8.207 8.296 121,314 +0.05(+0.55%)
Apr 26, 2006 8.270 8.299 8.230 8.251 65,112 +0.03(+0.35%)
Apr 25, 2006 8.278 8.286 8.189 8.222 58,943 -0.02(-0.27%)
Apr 24, 2006 8.207 8.280 8.207 8.243 49,348 -0.05(-0.62%)
Apr 21, 2006 8.411 8.414 8.268 8.295 137,763 -0.04(-0.44%)
Apr 20, 2006 8.353 8.389 8.281 8.331 246,740 -0.01(-0.14%)
Apr 19, 2006 8.344 8.344 8.281 8.343 79,505 +0.10(+1.26%)
Apr 18, 2006 8.207 8.239 8.166 8.239 111,033 +0.08(+0.93%)
Apr 17, 2006 8.191 8.229 8.157 8.163 64,426 -0.01(-0.18%)
Apr 13, 2006 8.141 8.223 8.141 8.178 76,078 +0.04(+0.45%)
Apr 12, 2006 8.134 8.185 8.100 8.141 178,887 -0.01(-0.18%)
Apr 11, 2006 8.274 8.274 8.156 8.156 105,550 -0.10(-1.17%)
Apr 10, 2006 8.322 8.324 8.245 8.252 122,685 -0.08(-0.91%)
Apr 07, 2006 8.404 8.416 8.297 8.328 126,111 -0.05(-0.54%)
Apr 06, 2006 8.382 8.391 8.341 8.373 176,830 +0.05(+0.61%)
Apr 05, 2006 8.290 8.338 8.283 8.322 197,392 +0.04(+0.48%)
Apr 04, 2006 8.260 8.296 8.242 8.283 65,797 +0.02(+0.19%)
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.