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 (%)
Nov 30, 2004 7.410 7.431 7.366 7.416 25,999 -0.05(-0.70%)
Nov 29, 2004 7.454 7.469 7.410 7.469 54,735 +0.05(+0.73%)
Nov 26, 2004 7.426 7.426 7.415 7.415 1,368 +0.02(+0.26%)
Nov 24, 2004 7.412 7.445 7.382 7.396 17,788 -0.01(-0.16%)
Nov 23, 2004 7.453 7.454 7.407 7.407 4,789 -0.00(-0.02%)
Nov 22, 2004 7.330 7.409 7.324 7.409 23,946 -0.01(-0.08%)
Nov 19, 2004 7.532 7.532 7.404 7.415 10,262 -0.13(-1.69%)
Nov 18, 2004 7.511 7.552 7.491 7.542 104,681 +0.06(+0.80%)
Nov 17, 2004 7.428 7.548 7.428 7.482 34,893 +0.09(+1.19%)
Nov 16, 2004 7.368 7.396 7.330 7.394 23,946 -0.06(-0.80%)
Nov 15, 2004 7.374 7.491 7.374 7.454 44,472 +0.10(+1.41%)
Nov 12, 2004 7.315 7.350 7.274 7.350 30,788 +0.08(+1.09%)
Nov 11, 2004 7.233 7.306 7.200 7.271 6,841 +0.05(+0.63%)
Nov 10, 2004 7.249 7.249 7.185 7.226 19,157 -0.05(-0.70%)
Nov 09, 2004 7.264 7.277 7.220 7.277 45,840 +0.04(+0.57%)
Nov 08, 2004 7.252 7.279 7.236 7.236 32,841 -0.04(-0.48%)
Nov 05, 2004 7.264 7.285 7.241 7.271 158,732 +0.05(+0.63%)
Nov 04, 2004 7.118 7.226 7.096 7.226 19,157 +0.09(+1.23%)
Nov 03, 2004 7.235 7.235 7.138 7.138 38,314 +0.08(+1.12%)
Nov 02, 2004 7.064 7.168 7.059 7.059 88,944 -0.02(-0.25%)
Nov 01, 2004 7.030 7.095 7.016 7.077 43,788 +0.03(+0.37%)
Oct 29, 2004 7.058 7.080 7.036 7.051 14,367 -0.01(-0.10%)
Oct 28, 2004 7.051 7.059 7.001 7.058 32,841 +0.04(+0.60%)
Oct 27, 2004 6.928 7.051 6.928 7.016 15,736 +0.20(+2.89%)
Oct 26, 2004 6.829 6.862 6.818 6.818 10,947 -0.04(-0.64%)
Oct 25, 2004 6.811 6.862 6.804 6.862 17,788 -0.01(-0.11%)
Oct 22, 2004 6.985 6.985 6.869 6.869 16,420 -0.15(-2.12%)
Oct 21, 2004 6.913 7.021 6.913 7.019 19,157 +0.11(+1.52%)
Oct 20, 2004 6.867 6.928 6.867 6.913 8,894 +0.03(+0.40%)
Oct 19, 2004 6.983 7.001 6.884 6.886 35,577 +0.02(+0.23%)
Oct 18, 2004 6.767 6.869 6.731 6.869 94,418 +0.06(+0.86%)
Oct 15, 2004 6.824 6.840 6.811 6.811 73,892 +0.02(+0.32%)
Oct 14, 2004 6.833 6.833 6.745 6.789 19,157 -0.08(-1.15%)
Oct 13, 2004 6.875 6.875 6.868 6.868 13,683 +0.06(+0.84%)
Oct 12, 2004 6.732 6.817 6.732 6.811 24,630 -0.06(-0.94%)
Oct 11, 2004 6.855 6.877 6.855 6.875 10,262 +0.02(+0.32%)
Oct 08, 2004 6.929 6.929 6.812 6.853 21,209 -0.16(-2.29%)
Oct 07, 2004 7.016 7.016 6.973 7.014 14,367 +0.01(+0.21%)
Oct 06, 2004 6.969 7.001 6.957 7.000 6,157 +0.05(+0.72%)
Oct 05, 2004 6.928 6.994 6.928 6.950 45,156 -0.06(-0.83%)
Oct 04, 2004 7.023 7.030 6.972 7.008 25,999 +0.13(+1.93%)
Oct 01, 2004 6.823 6.875 6.823 6.875 6,157 +0.14(+2.15%)
Sep 30, 2004 6.694 6.731 6.694 6.731 2,736 +0.03(+0.44%)
Sep 29, 2004 6.650 6.701 6.650 6.701 9,578 +0.08(+1.24%)
Sep 28, 2004 6.577 6.620 6.526 6.620 23,262 +0.01(+0.09%)
Sep 27, 2004 6.650 6.650 6.606 6.614 12,999 -0.11(-1.63%)
Sep 24, 2004 6.709 6.738 6.694 6.723 40,367 -0.01(-0.22%)
Sep 23, 2004 6.736 6.738 6.696 6.738 8,210 -0.05(-0.73%)
Sep 22, 2004 6.788 6.788 6.788 6.788 2,052 -0.06(-0.94%)
Sep 21, 2004 6.785 6.852 6.782 6.852 19,841 +0.05(+0.71%)
Sep 20, 2004 6.769 6.804 6.769 6.804 3,420 +0.05(+0.67%)
Sep 17, 2004 6.723 6.758 6.716 6.758 7,526 +0.06(+0.83%)
Sep 16, 2004 6.750 6.750 6.703 6.703 4,105 -0.05(-0.74%)
Sep 15, 2004 6.767 6.767 6.722 6.753 202,520 -0.09(-1.26%)
Sep 14, 2004 6.796 6.848 6.796 6.839 10,262 +0.01(+0.19%)
Sep 13, 2004 6.823 6.891 6.823 6.826 30,788 +0.09(+1.41%)
Sep 10, 2004 6.609 6.731 6.609 6.731 15,736 +0.15(+2.24%)
Sep 09, 2004 6.552 6.583 6.552 6.583 3,420 +0.08(+1.21%)
Sep 08, 2004 6.504 6.548 6.504 6.504 15,736 -0.01(-0.20%)
Sep 07, 2004 6.508 6.517 6.508 6.517 7,526 -0.00(-0.02%)
Sep 03, 2004 6.548 6.548 6.489 6.519 103,312 -0.14(-2.09%)
Sep 02, 2004 6.513 6.658 6.513 6.658 112,891 +0.12(+1.79%)
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.