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

Global Tech Ishares ETF (NY: IXN )

73.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jul 31, 2006 7.134 7.215 7.134 7.191 82,765 -0.01(-0.08%)
Jul 28, 2006 7.127 7.197 7.110 7.197 56,088 +0.09(+1.30%)
Jul 27, 2006 7.140 7.164 7.105 7.105 48,564 +0.00(+0.00%)
Jul 26, 2006 6.988 7.105 6.988 7.105 73,873 +0.00(+0.06%)
Jul 25, 2006 7.055 7.101 7.044 7.101 27,360 +0.07(+0.98%)
Jul 24, 2006 6.944 7.038 6.944 7.032 25,308 +0.13(+1.91%)
Jul 21, 2006 6.944 6.974 6.900 6.900 82,081 -0.14(-2.03%)
Jul 20, 2006 7.149 7.149 7.044 7.044 59,508 +0.00(+0.00%)
Jul 19, 2006 6.995 7.113 6.981 7.044 106,705 +0.11(+1.65%)
Jul 18, 2006 6.959 6.959 6.889 6.930 88,921 -0.02(-0.27%)
Jul 17, 2006 6.944 6.971 6.922 6.949 41,040 -0.02(-0.36%)
Jul 14, 2006 6.975 6.988 6.911 6.974 53,352 -0.00(-0.02%)
Jul 13, 2006 7.047 7.092 6.959 6.975 149,798 -0.17(-2.39%)
Jul 12, 2006 7.273 7.273 7.146 7.146 48,564 -0.15(-2.04%)
Jul 11, 2006 7.266 7.310 7.197 7.295 233,247 +0.01(+0.10%)
Jul 10, 2006 7.383 7.383 7.288 7.288 75,241 -0.05(-0.74%)
Jul 07, 2006 7.431 7.431 7.342 7.342 36,252 -0.12(-1.66%)
Jul 06, 2006 7.449 7.493 7.449 7.466 18,468 +0.03(+0.35%)
Jul 05, 2006 7.493 7.493 7.418 7.440 66,349 -0.09(-1.18%)
Jul 03, 2006 7.485 7.529 7.485 7.529 22,572 +0.05(+0.63%)
Jun 30, 2006 7.514 7.514 7.466 7.482 64,297 +0.04(+0.55%)
Jun 29, 2006 7.332 7.460 7.329 7.441 71,137 +0.19(+2.62%)
Jun 28, 2006 7.273 7.275 7.206 7.251 59,508 -0.04(-0.60%)
Jun 27, 2006 7.376 7.376 7.281 7.295 26,676 -0.05(-0.68%)
Jun 26, 2006 7.349 7.362 7.332 7.345 55,404 +0.02(+0.26%)
Jun 23, 2006 7.310 7.368 7.307 7.326 38,304 +0.00(+0.00%)
Jun 22, 2006 7.434 7.434 7.295 7.326 83,449 -0.08(-1.12%)
Jun 21, 2006 7.310 7.436 7.310 7.409 84,817 +0.09(+1.20%)
Jun 20, 2006 7.295 7.362 7.292 7.322 200,415 +0.00(+0.06%)
Jun 19, 2006 7.368 7.376 7.310 7.317 168,950 -0.03(-0.40%)
Jun 16, 2006 7.354 7.354 7.292 7.346 38,304 +0.01(+0.10%)
Jun 15, 2006 7.244 7.367 7.234 7.339 127,226 +0.24(+3.44%)
Jun 14, 2006 7.127 7.162 7.069 7.095 186,734 +0.02(+0.27%)
Jun 13, 2006 7.091 7.108 7.028 7.076 366,629 -0.08(-1.16%)
Jun 12, 2006 7.244 7.253 7.156 7.159 143,642 -0.12(-1.63%)
Jun 09, 2006 7.339 7.352 7.278 7.278 57,456 +0.03(+0.36%)
Jun 08, 2006 7.310 7.335 7.117 7.251 181,946 -0.15(-1.98%)
Jun 07, 2006 7.478 7.493 7.398 7.398 118,333 -0.11(-1.44%)
Jun 06, 2006 7.507 7.507 7.440 7.506 160,742 -0.02(-0.25%)
Jun 05, 2006 7.675 7.675 7.525 7.525 84,817 -0.20(-2.61%)
Jun 02, 2006 7.748 7.748 7.693 7.726 100,549 +0.07(+0.97%)
Jun 01, 2006 7.573 7.652 7.573 7.652 103,285 +0.09(+1.20%)
May 31, 2006 7.580 7.621 7.531 7.561 90,973 +0.00(+0.00%)
May 30, 2006 7.653 7.661 7.560 7.561 196,311 -0.17(-2.16%)
May 26, 2006 7.683 7.728 7.652 7.728 48,564 +0.04(+0.49%)
May 25, 2006 7.633 7.691 7.626 7.690 71,137 +0.07(+0.96%)
May 24, 2006 7.544 7.640 7.520 7.617 80,713 -0.00(-0.04%)
May 23, 2006 7.705 7.725 7.574 7.620 105,337 +0.01(+0.15%)
May 22, 2006 7.602 7.626 7.542 7.608 99,865 -0.08(-1.05%)
May 19, 2006 7.668 7.707 7.591 7.688 97,813 +0.05(+0.61%)
May 18, 2006 7.712 7.756 7.642 7.642 54,720 +0.00(+0.06%)
May 17, 2006 7.763 7.807 7.618 7.637 152,534 -0.13(-1.71%)
May 16, 2006 7.898 7.898 7.764 7.770 301,648 -0.09(-1.17%)
May 15, 2006 7.886 7.886 7.781 7.862 182,630 +0.01(+0.15%)
May 12, 2006 7.938 7.956 7.846 7.851 2,097,861 -0.17(-2.08%)
May 11, 2006 8.129 8.129 8.004 8.017 90,973 -0.13(-1.58%)
May 10, 2006 8.235 8.238 8.146 8.146 116,281 -0.12(-1.49%)
May 09, 2006 8.289 8.297 8.238 8.269 261,976 -0.01(-0.07%)
May 08, 2006 8.267 8.332 8.267 8.275 54,720 -0.01(-0.09%)
May 05, 2006 8.221 8.311 8.221 8.282 63,613 +0.06(+0.76%)
May 04, 2006 8.188 8.276 8.181 8.219 149,114 -0.00(-0.05%)
May 03, 2006 8.187 8.224 8.143 8.224 122,437 +0.03(+0.41%)
May 02, 2006 8.202 8.229 8.172 8.190 62,928 +0.05(+0.59%)
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.