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

Global Tech Ishares ETF (NY: IXN )

73.81 +0.19 (+0.26%)
Official Closing Price Updated: 8:00 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 (%)
Jul 29, 2005 7.478 7.478 7.403 7.441 31,464 -0.05(-0.62%)
Jul 28, 2005 7.478 7.488 7.434 7.488 28,044 +0.01(+0.16%)
Jul 27, 2005 7.456 7.476 7.389 7.476 26,676 +0.02(+0.29%)
Jul 26, 2005 7.386 7.455 7.386 7.455 39,672 +0.07(+0.93%)
Jul 25, 2005 7.412 7.485 7.376 7.386 237,351 -0.10(-1.27%)
Jul 22, 2005 7.446 7.482 7.433 7.481 42,408 -0.07(-0.93%)
Jul 21, 2005 7.536 7.554 7.504 7.551 28,728 -0.02(-0.27%)
Jul 20, 2005 7.456 7.572 7.436 7.572 49,932 -0.00(-0.04%)
Jul 19, 2005 7.485 7.579 7.485 7.574 218,883 +0.11(+1.41%)
Jul 18, 2005 7.468 7.487 7.456 7.469 66,349 -0.02(-0.33%)
Jul 15, 2005 7.497 7.501 7.446 7.494 48,564 -0.02(-0.27%)
Jul 14, 2005 7.519 7.531 7.488 7.514 56,088 +0.07(+0.90%)
Jul 13, 2005 7.436 7.447 7.383 7.447 102,601 +0.01(+0.16%)
Jul 12, 2005 7.374 7.447 7.365 7.436 138,854 +0.08(+1.13%)
Jul 11, 2005 7.310 7.352 7.303 7.352 70,453 +0.15(+2.15%)
Jul 08, 2005 7.112 7.197 7.112 7.197 14,364 +0.12(+1.65%)
Jul 07, 2005 7.061 7.112 7.025 7.080 15,732 -0.05(-0.76%)
Jul 06, 2005 7.134 7.178 7.134 7.134 180,578 -0.01(-0.16%)
Jul 05, 2005 7.083 7.152 7.050 7.146 30,096 +0.03(+0.37%)
Jul 01, 2005 7.124 7.130 7.076 7.120 30,096 +0.02(+0.23%)
Jun 30, 2005 7.178 7.178 7.104 7.104 8,208 -0.03(-0.39%)
Jun 29, 2005 7.186 7.197 7.121 7.131 188,786 -0.04(-0.55%)
Jun 28, 2005 7.104 7.172 7.104 7.171 21,888 +0.10(+1.45%)
Jun 27, 2005 7.149 7.149 7.069 7.069 192,207 -0.06(-0.86%)
Jun 24, 2005 7.229 7.231 7.130 7.130 238,035 -0.11(-1.57%)
Jun 23, 2005 7.282 7.373 7.244 7.244 212,043 -0.01(-0.16%)
Jun 22, 2005 7.317 7.317 7.245 7.256 22,572 -0.01(-0.10%)
Jun 21, 2005 7.244 7.263 7.221 7.263 16,416 +0.00(+0.06%)
Jun 20, 2005 7.165 7.259 7.164 7.259 28,044 +0.06(+0.81%)
Jun 17, 2005 7.222 7.263 7.200 7.200 18,468 -0.02(-0.28%)
Jun 16, 2005 7.162 7.235 7.162 7.221 54,720 +0.04(+0.59%)
Jun 15, 2005 7.206 7.213 7.083 7.178 258,556 +0.03(+0.41%)
Jun 14, 2005 7.181 7.181 7.127 7.149 153,902 -0.05(-0.71%)
Jun 13, 2005 7.178 7.200 7.153 7.200 25,308 +0.01(+0.10%)
Jun 10, 2005 7.216 7.216 7.127 7.193 12,996 -0.05(-0.71%)
Jun 09, 2005 7.164 7.244 7.134 7.244 32,148 +0.04(+0.51%)
Jun 08, 2005 7.193 7.235 7.168 7.207 42,408 +0.00(+0.06%)
Jun 07, 2005 7.272 7.288 7.200 7.203 23,256 +0.03(+0.43%)
Jun 06, 2005 7.237 7.237 7.164 7.172 15,048 -0.04(-0.49%)
Jun 03, 2005 7.281 7.281 7.149 7.207 56,088 -0.07(-0.90%)
Jun 02, 2005 7.259 7.295 7.256 7.273 49,248 +0.01(+0.10%)
Jun 01, 2005 7.193 7.292 7.193 7.266 56,088 +0.07(+1.02%)
May 31, 2005 7.237 7.237 7.162 7.193 168,266 -0.07(-1.01%)
May 27, 2005 7.266 7.266 7.237 7.266 25,308 +0.04(+0.61%)
May 26, 2005 7.228 7.251 7.194 7.222 97,129 +0.06(+0.82%)
May 25, 2005 7.191 7.191 7.107 7.164 37,620 -0.06(-0.81%)
May 24, 2005 7.186 7.234 7.159 7.222 38,988 +0.05(+0.75%)
May 23, 2005 7.193 7.215 7.168 7.168 60,876 -0.01(-0.14%)
May 20, 2005 7.149 7.178 7.107 7.178 34,884 +0.03(+0.41%)
May 19, 2005 7.127 7.162 7.127 7.149 21,204 +0.07(+0.95%)
May 18, 2005 7.038 7.124 7.038 7.082 80,029 +0.10(+1.36%)
May 17, 2005 6.952 7.000 6.915 6.987 54,036 +0.01(+0.19%)
May 16, 2005 6.937 6.974 6.898 6.974 23,256 +0.07(+0.95%)
May 13, 2005 6.843 6.957 6.843 6.908 10,260 +0.06(+0.94%)
May 12, 2005 6.864 6.890 6.785 6.843 28,044 -0.01(-0.19%)
May 11, 2005 6.849 6.857 6.762 6.857 43,776 +0.05(+0.69%)
May 10, 2005 6.843 6.864 6.810 6.810 4,104 -0.08(-1.10%)
May 09, 2005 6.886 6.886 6.843 6.886 954,879 +0.00(+0.02%)
May 06, 2005 6.871 6.884 6.871 6.884 10,260 +0.03(+0.43%)
May 05, 2005 6.870 6.870 6.794 6.855 56,088 +0.02(+0.26%)
May 04, 2005 6.775 6.838 6.769 6.838 41,724 +0.10(+1.45%)
May 03, 2005 6.751 6.791 6.732 6.740 19,836 +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.