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, 2006 8.229 8.270 8.213 8.251 118,333 +0.03(+0.34%)
Mar 30, 2006 8.180 8.245 8.180 8.224 251,715 +0.07(+0.82%)
Mar 29, 2006 8.099 8.177 8.069 8.156 112,177 +0.12(+1.53%)
Mar 28, 2006 8.085 8.120 7.997 8.034 61,560 -0.02(-0.24%)
Mar 27, 2006 8.070 8.107 8.053 8.053 60,192 -0.03(-0.38%)
Mar 24, 2006 8.026 8.092 8.017 8.083 104,653 +0.03(+0.38%)
Mar 23, 2006 8.041 8.099 7.998 8.053 38,304 -0.00(-0.02%)
Mar 22, 2006 8.048 8.083 8.020 8.054 41,040 -0.02(-0.29%)
Mar 21, 2006 8.112 8.209 8.077 8.077 58,140 -0.05(-0.67%)
Mar 20, 2006 8.114 8.131 8.096 8.131 36,252 +0.07(+0.89%)
Mar 17, 2006 8.038 8.134 8.035 8.060 97,813 +0.01(+0.15%)
Mar 16, 2006 8.079 8.146 8.039 8.048 140,222 -0.02(-0.31%)
Mar 15, 2006 8.031 8.105 8.019 8.073 75,241 +0.04(+0.53%)
Mar 14, 2006 7.914 8.050 7.914 8.031 55,404 +0.11(+1.35%)
Mar 13, 2006 7.956 7.969 7.922 7.924 90,289 -0.01(-0.09%)
Mar 10, 2006 7.890 7.949 7.880 7.931 47,880 +0.01(+0.18%)
Mar 09, 2006 7.950 7.997 7.877 7.917 51,984 -0.00(-0.06%)
Mar 08, 2006 7.851 7.947 7.851 7.921 95,077 +0.08(+0.97%)
Mar 07, 2006 7.938 7.955 7.843 7.845 243,507 -0.14(-1.79%)
Mar 06, 2006 8.061 8.098 7.979 7.988 160,742 -0.05(-0.64%)
Mar 03, 2006 7.982 8.118 7.982 8.039 80,029 -0.04(-0.51%)
Mar 02, 2006 8.093 8.112 8.041 8.080 95,761 +0.01(+0.09%)
Mar 01, 2006 7.988 8.114 7.988 8.073 62,244 +0.11(+1.38%)
Feb 28, 2006 8.032 8.054 7.953 7.963 67,033 -0.07(-0.86%)
Feb 27, 2006 7.968 8.073 7.968 8.032 113,545 +0.09(+1.12%)
Feb 24, 2006 7.960 7.994 7.934 7.943 49,248 +0.00(+0.06%)
Feb 23, 2006 7.974 8.017 7.938 7.938 67,033 -0.00(-0.06%)
Feb 22, 2006 7.896 7.997 7.892 7.943 45,828 +0.05(+0.59%)
Feb 21, 2006 8.012 8.012 7.896 7.896 153,902 -0.12(-1.55%)
Feb 17, 2006 8.041 8.041 7.984 8.020 41,040 -0.03(-0.35%)
Feb 16, 2006 8.070 8.079 8.021 8.048 127,910 +0.09(+1.14%)
Feb 15, 2006 7.982 8.000 7.928 7.957 61,560 -0.05(-0.62%)
Feb 14, 2006 7.902 8.013 7.902 8.007 95,761 +0.12(+1.46%)
Feb 13, 2006 7.922 7.936 7.855 7.892 51,984 -0.10(-1.28%)
Feb 10, 2006 7.968 8.003 7.895 7.994 40,356 -0.00(-0.04%)
Feb 09, 2006 8.014 8.067 7.988 7.997 123,121 +0.01(+0.16%)
Feb 08, 2006 7.911 7.993 7.911 7.984 69,769 +0.06(+0.79%)
Feb 07, 2006 7.893 8.023 7.876 7.921 36,936 +0.00(+0.04%)
Feb 06, 2006 7.914 7.953 7.890 7.918 59,508 -0.01(-0.09%)
Feb 03, 2006 7.924 7.987 7.909 7.925 105,337 -0.08(-1.00%)
Feb 02, 2006 8.137 8.143 8.006 8.006 157,322 -0.11(-1.30%)
Feb 01, 2006 8.073 8.244 8.073 8.111 55,404 +0.03(+0.42%)
Jan 31, 2006 8.099 8.148 8.072 8.077 243,507 -0.07(-0.88%)
Jan 30, 2006 8.091 8.155 8.070 8.149 98,497 +0.07(+0.89%)
Jan 27, 2006 8.121 8.165 8.055 8.078 130,646 +0.06(+0.73%)
Jan 26, 2006 8.026 8.041 7.971 8.019 100,549 +0.07(+0.92%)
Jan 25, 2006 7.952 7.982 7.934 7.946 76,609 +0.03(+0.33%)
Jan 24, 2006 7.962 8.133 7.899 7.919 187,418 -0.01(-0.13%)
Jan 23, 2006 7.915 7.934 7.827 7.930 202,467 +0.01(+0.18%)
Jan 20, 2006 8.076 8.076 7.895 7.915 264,712 -0.17(-2.12%)
Jan 19, 2006 8.063 8.114 8.057 8.086 382,362 +0.11(+1.32%)
Jan 18, 2006 7.938 8.014 7.938 7.981 324,905 -0.17(-2.10%)
Jan 17, 2006 8.133 8.191 8.123 8.152 267,448 -0.12(-1.45%)
Jan 13, 2006 8.298 8.329 8.272 8.272 237,351 -0.03(-0.40%)
Jan 12, 2006 8.346 8.393 8.294 8.305 264,028 -0.04(-0.49%)
Jan 11, 2006 8.304 8.346 8.286 8.346 240,087 +0.07(+0.88%)
Jan 10, 2006 8.180 8.279 8.180 8.273 209,991 -0.05(-0.54%)
Jan 09, 2006 8.297 8.351 8.254 8.319 651,178 +0.03(+0.37%)
Jan 06, 2006 8.238 8.308 8.187 8.288 268,816 +0.14(+1.69%)
Jan 05, 2006 8.077 8.159 8.077 8.150 125,173 +0.10(+1.25%)
Jan 04, 2006 8.026 8.072 8.012 8.050 199,047 +0.06(+0.79%)
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.