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, 2005 6.978 6.988 6.956 6.964 78,681 +0.04(+0.51%)
Mar 30, 2005 6.902 6.992 6.902 6.929 37,630 +0.04(+0.55%)
Mar 29, 2005 6.877 6.950 6.877 6.891 243,571 -0.10(-1.44%)
Mar 28, 2005 7.001 7.001 6.950 6.992 19,157 +0.02(+0.29%)
Mar 24, 2005 6.943 7.016 6.943 6.972 6,841 +0.04(+0.53%)
Mar 23, 2005 6.972 6.972 6.928 6.935 54,051 +0.03(+0.40%)
Mar 22, 2005 6.973 7.016 6.907 6.907 62,261 -0.07(-1.03%)
Mar 21, 2005 7.019 7.030 6.950 6.979 24,630 +0.00(+0.00%)
Mar 18, 2005 7.038 7.052 6.979 6.979 23,262 -0.09(-1.32%)
Mar 17, 2005 7.023 7.081 7.017 7.073 12,999 +0.04(+0.58%)
Mar 16, 2005 7.111 7.111 7.032 7.032 187,468 -0.10(-1.41%)
Mar 15, 2005 7.103 7.133 7.089 7.133 12,315 -0.05(-0.71%)
Mar 14, 2005 7.125 7.184 7.118 7.184 201,836 +0.06(+0.90%)
Mar 11, 2005 7.214 7.271 7.119 7.119 207,309 -0.13(-1.79%)
Mar 10, 2005 7.255 7.255 7.156 7.249 195,678 +0.03(+0.40%)
Mar 09, 2005 7.254 7.279 7.185 7.220 46,524 -0.01(-0.20%)
Mar 08, 2005 7.286 7.324 7.229 7.235 75,945 -0.06(-0.76%)
Mar 07, 2005 7.235 7.344 7.220 7.290 151,890 +0.08(+1.18%)
Mar 04, 2005 7.220 7.249 7.200 7.206 51,998 +0.04(+0.57%)
Mar 03, 2005 7.229 7.252 7.147 7.165 220,993 -0.08(-1.15%)
Mar 02, 2005 7.198 7.277 7.198 7.248 15,052 +0.03(+0.42%)
Mar 01, 2005 7.185 7.235 7.185 7.218 30,788 +0.02(+0.33%)
Feb 28, 2005 7.172 7.213 7.172 7.194 30,104 +0.02(+0.33%)
Feb 25, 2005 7.118 7.203 7.118 7.171 36,946 +0.05(+0.70%)
Feb 24, 2005 7.038 7.121 7.038 7.121 17,104 +0.05(+0.66%)
Feb 23, 2005 7.116 7.116 7.030 7.074 214,151 -0.01(-0.10%)
Feb 22, 2005 7.096 7.197 7.081 7.081 30,788 -0.09(-1.20%)
Feb 18, 2005 7.125 7.169 7.125 7.168 88,260 +0.01(+0.08%)
Feb 17, 2005 7.206 7.206 7.149 7.162 46,524 -0.10(-1.31%)
Feb 16, 2005 7.213 7.263 7.213 7.257 15,052 -0.03(-0.40%)
Feb 15, 2005 7.271 7.330 7.271 7.286 20,525 +0.03(+0.40%)
Feb 14, 2005 7.222 7.271 7.222 7.257 45,840 +0.07(+1.02%)
Feb 11, 2005 7.118 7.228 7.118 7.184 12,999 +0.04(+0.51%)
Feb 10, 2005 7.159 7.162 7.081 7.147 30,788 -0.04(-0.51%)
Feb 09, 2005 7.235 7.235 7.152 7.184 21,209 -0.05(-0.71%)
Feb 08, 2005 7.169 7.235 7.169 7.235 7,526 +0.01(+0.14%)
Feb 07, 2005 7.228 7.248 7.176 7.225 66,366 +0.06(+0.88%)
Feb 04, 2005 7.103 7.163 7.103 7.162 32,156 +0.06(+0.82%)
Feb 03, 2005 7.074 7.118 7.074 7.103 25,315 -0.06(-0.82%)
Feb 02, 2005 7.175 7.175 7.119 7.162 25,315 +0.04(+0.62%)
Feb 01, 2005 7.089 7.179 7.089 7.118 6,841 +0.05(+0.72%)
Jan 31, 2005 7.140 7.140 7.067 7.067 24,630 +0.04(+0.56%)
Jan 28, 2005 7.061 7.061 6.997 7.027 6,157 +0.03(+0.38%)
Jan 27, 2005 7.030 7.045 7.001 7.001 36,262 -0.00(-0.04%)
Jan 26, 2005 7.051 7.051 6.994 7.004 12,999 +0.05(+0.71%)
Jan 25, 2005 6.943 6.995 6.941 6.954 35,577 +0.02(+0.30%)
Jan 24, 2005 6.981 6.981 6.934 6.934 26,683 -0.11(-1.52%)
Jan 21, 2005 7.032 7.092 7.019 7.040 10,262 +0.01(+0.15%)
Jan 20, 2005 7.045 7.089 7.011 7.030 38,314 -0.13(-1.78%)
Jan 19, 2005 7.255 7.255 7.115 7.157 30,788 -0.11(-1.47%)
Jan 18, 2005 7.241 7.264 7.198 7.264 6,841 +0.06(+0.87%)
Jan 14, 2005 7.154 7.201 7.154 7.201 82,102 +0.02(+0.33%)
Jan 13, 2005 7.228 7.228 7.178 7.178 8,894 +0.01(+0.12%)
Jan 12, 2005 7.191 7.191 7.156 7.169 15,736 -0.05(-0.69%)
Jan 11, 2005 7.255 7.255 7.185 7.219 18,473 -0.01(-0.16%)
Jan 10, 2005 7.255 7.321 7.230 7.230 20,525 -0.03(-0.42%)
Jan 07, 2005 7.185 7.267 7.185 7.261 6,841 +0.05(+0.75%)
Jan 06, 2005 7.306 7.306 7.206 7.207 15,052 -0.04(-0.60%)
Jan 05, 2005 7.295 7.320 7.251 7.251 42,419 -0.07(-0.96%)
Jan 04, 2005 7.469 7.469 7.267 7.321 64,313 -0.06(-0.83%)
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.