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 -0.19 (-0.26%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 9, 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 30, 2004 6.817 6.817 6.817 6.817 1,368 +0.06(+0.91%)
Jul 29, 2004 6.754 6.791 6.754 6.756 16,416 +0.06(+0.90%)
Jul 28, 2004 6.655 6.696 6.574 6.696 16,416 +0.03(+0.48%)
Jul 27, 2004 6.649 6.664 6.626 6.664 8,892 +0.02(+0.29%)
Jul 26, 2004 6.671 6.671 6.589 6.645 19,836 -0.03(-0.39%)
Jul 23, 2004 6.732 6.732 6.671 6.671 18,468 -0.17(-2.46%)
Jul 22, 2004 6.797 6.841 6.683 6.839 28,728 -0.04(-0.55%)
Jul 21, 2004 6.966 6.966 6.877 6.877 10,944 +0.13(+1.95%)
Jul 20, 2004 6.746 6.746 6.746 6.746 0 +0.00(+0.00%)
Jul 19, 2004 6.725 6.746 6.725 6.746 4,788 +0.02(+0.30%)
Jul 16, 2004 6.835 6.835 6.725 6.725 27,360 -0.08(-1.25%)
Jul 15, 2004 6.830 6.833 6.810 6.810 4,788 -0.01(-0.21%)
Jul 14, 2004 6.959 6.959 6.824 6.824 15,048 -0.16(-2.30%)
Jul 13, 2004 7.031 7.031 6.985 6.985 28,728 +0.03(+0.48%)
Jul 12, 2004 6.997 6.997 6.946 6.952 6,840 -0.12(-1.63%)
Jul 09, 2004 7.015 7.082 7.012 7.067 8,208 +0.06(+0.83%)
Jul 08, 2004 7.036 7.038 7.009 7.009 3,420 -0.11(-1.54%)
Jul 07, 2004 7.020 7.118 7.020 7.118 33,516 +0.10(+1.44%)
Jul 06, 2004 7.164 7.164 7.017 7.017 22,572 -0.25(-3.40%)
Jul 02, 2004 7.237 7.272 7.237 7.265 6,840 -0.09(-1.19%)
Jul 01, 2004 7.427 7.437 7.304 7.352 39,672 -0.09(-1.26%)
Jun 30, 2004 7.463 7.463 7.421 7.446 62,928 +0.06(+0.85%)
Jun 29, 2004 7.332 7.425 7.332 7.383 33,516 -0.07(-0.96%)
Jun 28, 2004 7.428 7.455 7.415 7.455 8,892 +0.03(+0.37%)
Jun 25, 2004 7.406 7.427 7.373 7.427 118,333 +0.05(+0.69%)
Jun 24, 2004 7.412 7.455 7.376 7.376 55,404 +0.04(+0.50%)
Jun 23, 2004 7.313 7.361 7.267 7.339 29,412 +0.05(+0.62%)
Jun 22, 2004 7.200 7.294 7.187 7.294 24,624 +0.11(+1.59%)
Jun 21, 2004 7.245 7.286 7.180 7.180 86,869 -0.07(-0.97%)
Jun 18, 2004 7.272 7.286 7.250 7.250 10,260 +0.05(+0.63%)
Jun 17, 2004 7.194 7.205 7.194 7.205 4,104 -0.08(-1.04%)
Jun 16, 2004 7.281 7.281 7.281 7.281 1,368 -0.03(-0.40%)
Jun 15, 2004 7.266 7.311 7.253 7.310 25,992 +0.15(+2.04%)
Jun 14, 2004 7.243 7.243 7.164 7.164 28,728 -0.15(-2.08%)
Jun 10, 2004 7.345 7.478 7.301 7.316 59,508 -0.03(-0.40%)
Jun 09, 2004 7.392 7.403 7.342 7.345 41,040 -0.05(-0.63%)
Jun 08, 2004 7.374 7.434 7.354 7.392 21,888 +0.00(+0.02%)
Jun 07, 2004 7.323 7.390 7.297 7.390 16,416 +0.21(+2.93%)
Jun 04, 2004 7.221 7.265 7.180 7.180 23,940 +0.06(+0.84%)
Jun 03, 2004 7.199 7.199 7.120 7.120 37,620 -0.13(-1.79%)
Jun 02, 2004 7.235 7.279 7.202 7.250 13,680 +0.04(+0.61%)
Jun 01, 2004 7.222 7.229 7.206 7.206 6,156 -0.03(-0.44%)
May 28, 2004 7.286 7.286 7.231 7.238 15,048 -0.05(-0.66%)
May 27, 2004 7.266 7.286 7.245 7.286 156,638 +0.08(+1.12%)
May 26, 2004 7.142 7.206 7.142 7.206 20,520 +0.06(+0.80%)
May 25, 2004 7.004 7.149 7.004 7.149 23,940 +0.05(+0.74%)
May 24, 2004 7.096 7.096 7.096 7.096 11,628 +0.08(+1.13%)
May 21, 2004 7.038 7.067 7.010 7.017 44,460 +0.02(+0.31%)
May 20, 2004 7.017 7.038 6.995 6.995 8,208 -0.11(-1.52%)
May 19, 2004 7.096 7.140 7.091 7.104 8,892 +0.17(+2.42%)
May 18, 2004 6.886 6.943 6.886 6.936 33,516 +0.07(+1.04%)
May 17, 2004 6.798 6.864 6.763 6.864 36,252 -0.07(-0.97%)
May 14, 2004 7.010 7.010 6.931 6.931 6,156 -0.10(-1.45%)
May 13, 2004 7.067 7.067 7.026 7.034 21,204 -0.08(-1.09%)
May 12, 2004 7.041 7.111 6.960 7.111 30,780 +0.01(+0.19%)
May 11, 2004 7.015 7.098 7.015 7.098 13,680 +0.17(+2.40%)
May 10, 2004 6.918 6.979 6.871 6.931 89,605 -0.16(-2.25%)
May 07, 2004 7.169 7.193 7.091 7.091 287,284 -0.01(-0.12%)
May 06, 2004 7.104 7.104 7.054 7.099 10,944 -0.11(-1.50%)
May 05, 2004 7.200 7.221 7.187 7.207 17,100 +0.04(+0.53%)
May 04, 2004 7.123 7.169 7.077 7.169 27,360 +0.08(+1.13%)
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.