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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2006 8.030 8.052 7.951 7.961 67,050 -0.07(-0.86%)
Feb 27, 2006 7.966 8.071 7.966 8.030 113,575 +0.09(+1.12%)
Feb 24, 2006 7.958 7.992 7.932 7.941 49,261 +0.00(+0.06%)
Feb 23, 2006 7.971 8.015 7.936 7.936 67,050 -0.00(-0.06%)
Feb 22, 2006 7.894 7.995 7.890 7.941 45,840 +0.05(+0.59%)
Feb 21, 2006 8.009 8.009 7.894 7.894 153,942 -0.12(-1.55%)
Feb 17, 2006 8.039 8.039 7.982 8.018 41,051 -0.03(-0.35%)
Feb 16, 2006 8.068 8.077 8.019 8.046 127,943 +0.09(+1.14%)
Feb 15, 2006 7.980 7.998 7.926 7.955 61,577 -0.05(-0.62%)
Feb 14, 2006 7.900 8.011 7.900 8.005 95,786 +0.12(+1.46%)
Feb 13, 2006 7.920 7.933 7.853 7.890 51,998 -0.10(-1.28%)
Feb 10, 2006 7.966 8.001 7.893 7.992 40,367 -0.00(-0.04%)
Feb 09, 2006 8.012 8.065 7.986 7.995 123,154 +0.01(+0.16%)
Feb 08, 2006 7.909 7.990 7.909 7.982 69,787 +0.06(+0.79%)
Feb 07, 2006 7.891 8.021 7.874 7.919 36,946 +0.00(+0.04%)
Feb 06, 2006 7.912 7.951 7.888 7.916 59,524 -0.01(-0.09%)
Feb 03, 2006 7.922 7.985 7.907 7.923 105,365 -0.08(-1.00%)
Feb 02, 2006 8.135 8.141 8.004 8.004 157,363 -0.11(-1.30%)
Feb 01, 2006 8.071 8.242 8.071 8.109 55,419 +0.03(+0.42%)
Jan 31, 2006 8.097 8.145 8.070 8.075 243,571 -0.07(-0.88%)
Jan 30, 2006 8.088 8.153 8.068 8.147 98,523 +0.07(+0.89%)
Jan 27, 2006 8.119 8.163 8.053 8.075 130,680 +0.06(+0.73%)
Jan 26, 2006 8.024 8.039 7.969 8.017 100,575 +0.07(+0.92%)
Jan 25, 2006 7.950 7.980 7.932 7.944 76,629 +0.03(+0.33%)
Jan 24, 2006 7.960 8.131 7.897 7.917 187,468 -0.01(-0.13%)
Jan 23, 2006 7.913 7.932 7.825 7.928 202,520 +0.01(+0.18%)
Jan 20, 2006 8.074 8.074 7.893 7.913 264,781 -0.17(-2.12%)
Jan 19, 2006 8.061 8.112 8.055 8.084 382,462 +0.11(+1.32%)
Jan 18, 2006 7.936 8.012 7.936 7.979 324,990 -0.17(-2.10%)
Jan 17, 2006 8.131 8.189 8.121 8.150 267,518 -0.12(-1.45%)
Jan 13, 2006 8.296 8.327 8.270 8.270 237,413 -0.03(-0.40%)
Jan 12, 2006 8.344 8.391 8.292 8.303 264,097 -0.04(-0.49%)
Jan 11, 2006 8.302 8.344 8.284 8.344 240,150 +0.07(+0.88%)
Jan 10, 2006 8.178 8.277 8.178 8.271 210,046 -0.05(-0.54%)
Jan 09, 2006 8.294 8.349 8.252 8.316 651,349 +0.03(+0.37%)
Jan 06, 2006 8.236 8.306 8.185 8.286 268,886 +0.14(+1.69%)
Jan 05, 2006 8.075 8.157 8.075 8.148 125,206 +0.10(+1.25%)
Jan 04, 2006 8.024 8.069 8.009 8.047 199,099 +0.06(+0.79%)
Jan 03, 2006 7.871 7.988 7.808 7.985 69,103 +0.20(+2.63%)
Dec 30, 2005 7.814 7.819 7.751 7.780 66,366 -0.03(-0.41%)
Dec 29, 2005 7.910 7.914 7.812 7.812 348,252 -0.03(-0.43%)
Dec 28, 2005 7.907 7.907 7.824 7.846 147,100 +0.01(+0.09%)
Dec 27, 2005 7.917 7.952 7.838 7.838 55,419 -0.07(-0.83%)
Dec 23, 2005 7.910 7.947 7.890 7.904 174,468 +0.01(+0.13%)
Dec 22, 2005 7.878 7.917 7.849 7.894 504,248 +0.07(+0.88%)
Dec 21, 2005 7.856 7.895 7.809 7.825 340,726 +0.02(+0.24%)
Dec 20, 2005 7.834 7.846 7.803 7.806 114,259 +0.01(+0.07%)
Dec 19, 2005 7.890 7.913 7.800 7.800 57,471 -0.07(-0.85%)
Dec 16, 2005 7.885 7.936 7.868 7.868 360,568 +0.00(+0.02%)
Dec 15, 2005 7.936 7.936 7.852 7.866 37,630 -0.05(-0.61%)
Dec 14, 2005 7.944 7.960 7.871 7.914 105,365 -0.01(-0.09%)
Dec 13, 2005 7.922 7.954 7.878 7.922 163,521 +0.01(+0.11%)
Dec 12, 2005 7.966 7.969 7.903 7.913 80,050 +0.04(+0.50%)
Dec 09, 2005 7.884 7.923 7.836 7.874 46,524 +0.02(+0.26%)
Dec 08, 2005 7.897 7.935 7.824 7.853 288,044 -0.04(-0.56%)
Dec 07, 2005 7.951 7.961 7.893 7.897 58,156 -0.04(-0.50%)
Dec 06, 2005 7.964 7.999 7.922 7.936 180,626 +0.03(+0.41%)
Dec 05, 2005 7.951 7.966 7.866 7.904 103,996 -0.05(-0.65%)
Dec 02, 2005 7.955 7.980 7.941 7.956 1,214,437 +0.02(+0.28%)
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.