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

Global Tech Ishares ETF (NY: IXN )

73.70 +0.08 (+0.11%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 8, 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 (%)
Jan 30, 2004 7.827 7.865 7.797 7.864 14,364 +0.10(+1.24%)
Jan 29, 2004 7.836 7.843 7.751 7.767 86,185 -0.07(-0.88%)
Jan 28, 2004 8.023 8.183 7.803 7.836 50,616 -0.25(-3.06%)
Jan 27, 2004 8.126 8.126 8.058 8.083 21,888 -0.00(-0.05%)
Jan 26, 2004 8.000 8.127 7.947 8.088 123,121 +0.11(+1.43%)
Jan 23, 2004 8.061 8.061 7.947 7.974 34,200 -0.08(-1.00%)
Jan 22, 2004 8.161 8.164 8.017 8.054 79,345 -0.04(-0.43%)
Jan 21, 2004 8.091 8.105 8.055 8.089 9,576 -0.02(-0.29%)
Jan 20, 2004 8.140 8.156 8.112 8.112 102,601 +0.01(+0.09%)
Jan 16, 2004 8.041 8.105 8.041 8.105 25,992 +0.14(+1.72%)
Jan 15, 2004 7.936 8.017 7.936 7.968 21,888 +0.02(+0.26%)
Jan 14, 2004 7.909 7.981 7.909 7.947 33,516 +0.05(+0.59%)
Jan 13, 2004 7.997 7.997 7.895 7.900 75,925 -0.12(-1.46%)
Jan 12, 2004 7.959 8.017 7.921 8.017 80,029 +0.06(+0.73%)
Jan 09, 2004 7.895 8.003 7.895 7.959 36,936 +0.04(+0.55%)
Jan 08, 2004 7.849 7.915 7.823 7.915 142,958 +0.22(+2.85%)
Jan 07, 2004 7.646 7.688 7.637 7.696 12,996 +0.04(+0.57%)
Jan 06, 2004 7.599 7.652 7.589 7.652 175,790 +0.09(+1.16%)
Jan 05, 2004 7.528 7.564 7.528 7.564 25,308 +0.12(+1.67%)
Jan 02, 2004 7.441 7.456 7.414 7.440 18,468 +0.03(+0.39%)
Dec 31, 2003 7.371 7.411 7.341 7.411 60,876 +0.01(+0.10%)
Dec 30, 2003 7.376 7.403 7.376 7.403 12,996 +0.03(+0.40%)
Dec 29, 2003 7.336 7.374 7.297 7.374 25,308 +0.06(+0.80%)
Dec 26, 2003 7.294 7.316 7.294 7.316 15,048 +0.02(+0.30%)
Dec 24, 2003 7.231 7.294 7.231 7.294 8,892 +0.03(+0.40%)
Dec 23, 2003 7.216 7.272 7.216 7.265 25,992 +0.10(+1.39%)
Dec 22, 2003 7.199 7.199 7.165 7.165 23,256 -0.02(-0.22%)
Dec 19, 2003 7.181 7.181 7.181 7.181 3,420 -0.01(-0.08%)
Dec 18, 2003 7.178 7.187 7.178 7.187 15,048 +0.07(+0.97%)
Dec 17, 2003 7.096 7.118 7.077 7.118 6,156 +0.05(+0.68%)
Dec 16, 2003 7.077 7.111 7.070 7.070 74,557 -0.22(-2.97%)
Dec 15, 2003 7.308 7.308 7.286 7.286 19,152 +0.12(+1.71%)
Dec 12, 2003 7.149 7.213 7.143 7.164 49,932 -0.05(-0.69%)
Dec 11, 2003 7.098 7.213 7.098 7.213 9,576 +0.11(+1.54%)
Dec 10, 2003 7.104 7.104 7.104 7.104 2,052 -0.06(-0.84%)
Dec 09, 2003 7.263 7.263 7.164 7.164 13,680 -0.04(-0.49%)
Dec 08, 2003 7.206 7.206 7.199 7.199 18,468 -0.10(-1.40%)
Dec 05, 2003 7.301 7.301 7.301 7.301 10,260 -0.01(-0.20%)
Dec 04, 2003 7.381 7.381 7.316 7.316 20,520 -0.07(-0.99%)
Dec 03, 2003 7.386 7.386 7.374 7.389 6,156 +0.04(+0.50%)
Dec 02, 2003 7.352 7.352 7.352 7.352 7,524 -0.01(-0.10%)
Dec 01, 2003 7.317 7.360 7.317 7.360 17,100 +0.12(+1.61%)
Nov 28, 2003 7.240 7.250 7.240 7.243 8,892 +0.01(+0.20%)
Nov 26, 2003 7.229 7.265 7.213 7.228 20,520 +0.00(+0.00%)
Nov 25, 2003 7.180 7.228 7.180 7.228 32,148 +0.08(+1.13%)
Nov 24, 2003 7.050 7.148 7.050 7.148 6,840 +0.12(+1.66%)
Nov 21, 2003 7.004 7.031 7.017 7.031 12,312 +0.03(+0.38%)
Nov 20, 2003 7.004 7.004 7.004 7.004 0 -0.02(-0.27%)
Nov 19, 2003 7.031 7.031 7.023 7.023 12,312 -0.03(-0.41%)
Nov 18, 2003 7.169 7.169 7.012 7.053 7,524 -0.03(-0.41%)
Nov 17, 2003 7.074 7.082 6.997 7.082 19,152 -0.15(-2.02%)
Nov 14, 2003 7.245 7.245 7.171 7.228 2,052 -0.10(-1.30%)
Nov 13, 2003 7.323 7.323 7.323 7.323 198,363 -0.00(-0.06%)
Nov 12, 2003 7.294 7.327 7.294 7.327 12,996 +0.11(+1.56%)
Nov 11, 2003 7.248 7.248 7.186 7.215 13,680 -0.06(-0.78%)
Nov 10, 2003 7.352 7.383 7.272 7.272 218,883 -0.16(-2.16%)
Nov 07, 2003 7.433 7.433 7.433 7.433 15,048 +0.07(+0.89%)
Nov 06, 2003 7.351 7.367 7.288 7.367 19,152 +0.14(+2.00%)
Nov 05, 2003 7.308 7.257 7.222 7.222 3,420 -0.09(-1.18%)
Nov 04, 2003 7.308 7.308 7.308 7.308 8,892 +0.03(+0.38%)
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.