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 29, 2005 7.476 7.476 7.401 7.439 31,472 -0.05(-0.62%)
Jul 28, 2005 7.476 7.486 7.432 7.486 28,051 +0.01(+0.16%)
Jul 27, 2005 7.454 7.475 7.387 7.475 26,683 +0.02(+0.29%)
Jul 26, 2005 7.384 7.453 7.384 7.453 39,683 +0.07(+0.93%)
Jul 25, 2005 7.410 7.483 7.374 7.384 237,413 -0.10(-1.27%)
Jul 22, 2005 7.444 7.480 7.431 7.479 42,419 -0.07(-0.93%)
Jul 21, 2005 7.534 7.552 7.502 7.549 28,735 -0.02(-0.27%)
Jul 20, 2005 7.454 7.570 7.434 7.570 49,945 -0.00(-0.04%)
Jul 19, 2005 7.483 7.577 7.483 7.572 218,940 +0.11(+1.41%)
Jul 18, 2005 7.466 7.485 7.454 7.467 66,366 -0.02(-0.33%)
Jul 15, 2005 7.495 7.499 7.444 7.492 48,577 -0.02(-0.27%)
Jul 14, 2005 7.517 7.529 7.486 7.513 56,103 +0.07(+0.90%)
Jul 13, 2005 7.434 7.445 7.381 7.445 102,628 +0.01(+0.16%)
Jul 12, 2005 7.372 7.445 7.363 7.434 138,890 +0.08(+1.13%)
Jul 11, 2005 7.308 7.350 7.301 7.350 70,471 +0.15(+2.15%)
Jul 08, 2005 7.111 7.195 7.111 7.195 14,367 +0.12(+1.65%)
Jul 07, 2005 7.059 7.111 7.023 7.078 15,736 -0.05(-0.76%)
Jul 06, 2005 7.133 7.176 7.133 7.133 180,626 -0.01(-0.16%)
Jul 05, 2005 7.081 7.150 7.048 7.144 30,104 +0.03(+0.37%)
Jul 01, 2005 7.122 7.128 7.074 7.118 30,104 +0.02(+0.23%)
Jun 30, 2005 7.176 7.176 7.102 7.102 8,210 -0.03(-0.39%)
Jun 29, 2005 7.184 7.195 7.119 7.130 188,836 -0.04(-0.55%)
Jun 28, 2005 7.102 7.171 7.102 7.169 21,894 +0.10(+1.45%)
Jun 27, 2005 7.147 7.147 7.067 7.067 192,257 -0.06(-0.86%)
Jun 24, 2005 7.228 7.229 7.128 7.128 238,098 -0.11(-1.57%)
Jun 23, 2005 7.280 7.371 7.242 7.242 212,098 -0.01(-0.16%)
Jun 22, 2005 7.315 7.315 7.244 7.254 22,578 -0.01(-0.10%)
Jun 21, 2005 7.242 7.261 7.219 7.261 16,420 +0.00(+0.06%)
Jun 20, 2005 7.163 7.257 7.162 7.257 28,051 +0.06(+0.81%)
Jun 17, 2005 7.220 7.261 7.198 7.198 18,473 -0.02(-0.28%)
Jun 16, 2005 7.160 7.233 7.160 7.219 54,735 +0.04(+0.59%)
Jun 15, 2005 7.204 7.211 7.081 7.176 258,623 +0.03(+0.41%)
Jun 14, 2005 7.179 7.179 7.125 7.147 153,942 -0.05(-0.71%)
Jun 13, 2005 7.176 7.198 7.152 7.198 25,315 +0.01(+0.10%)
Jun 10, 2005 7.214 7.214 7.125 7.191 12,999 -0.05(-0.71%)
Jun 09, 2005 7.162 7.242 7.133 7.242 32,156 +0.04(+0.51%)
Jun 08, 2005 7.191 7.233 7.166 7.206 42,419 +0.00(+0.06%)
Jun 07, 2005 7.270 7.286 7.198 7.201 23,262 +0.03(+0.43%)
Jun 06, 2005 7.235 7.235 7.162 7.171 15,052 -0.04(-0.49%)
Jun 03, 2005 7.279 7.279 7.147 7.206 56,103 -0.07(-0.90%)
Jun 02, 2005 7.257 7.293 7.254 7.271 49,261 +0.01(+0.10%)
Jun 01, 2005 7.191 7.290 7.191 7.264 56,103 +0.07(+1.02%)
May 31, 2005 7.235 7.235 7.160 7.191 168,310 -0.07(-1.01%)
May 27, 2005 7.264 7.264 7.235 7.264 25,315 +0.04(+0.61%)
May 26, 2005 7.226 7.249 7.192 7.220 97,155 +0.06(+0.82%)
May 25, 2005 7.190 7.190 7.105 7.162 37,630 -0.06(-0.81%)
May 24, 2005 7.184 7.232 7.157 7.220 38,998 +0.05(+0.75%)
May 23, 2005 7.191 7.213 7.166 7.166 60,892 -0.01(-0.14%)
May 20, 2005 7.147 7.176 7.105 7.176 34,893 +0.03(+0.41%)
May 19, 2005 7.125 7.160 7.125 7.147 21,209 +0.07(+0.95%)
May 18, 2005 7.036 7.122 7.036 7.080 80,050 +0.10(+1.36%)
May 17, 2005 6.950 6.998 6.913 6.985 54,051 +0.01(+0.19%)
May 16, 2005 6.935 6.972 6.896 6.972 23,262 +0.07(+0.95%)
May 13, 2005 6.842 6.956 6.842 6.906 10,262 +0.06(+0.94%)
May 12, 2005 6.862 6.888 6.783 6.842 28,051 -0.01(-0.19%)
May 11, 2005 6.848 6.855 6.760 6.855 43,788 +0.05(+0.69%)
May 10, 2005 6.842 6.862 6.808 6.808 4,105 -0.08(-1.10%)
May 09, 2005 6.884 6.884 6.842 6.884 955,129 +0.00(+0.02%)
May 06, 2005 6.869 6.883 6.869 6.883 10,262 +0.03(+0.43%)
May 05, 2005 6.868 6.868 6.792 6.853 56,103 +0.02(+0.26%)
May 04, 2005 6.773 6.836 6.767 6.836 41,735 +0.10(+1.45%)
May 03, 2005 6.750 6.789 6.731 6.738 19,841 +0.08(+1.19%)
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.