Indicators

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.