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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Sep 29, 2006 8.039 8.080 8.009 8.062 266,149 +0.04(+0.46%)
Sep 28, 2006 8.002 8.028 7.980 8.026 76,629 +0.04(+0.44%)
Sep 27, 2006 8.039 8.055 7.971 7.990 180,626 -0.03(-0.36%)
Sep 26, 2006 7.980 8.027 7.942 8.020 290,780 +0.06(+0.72%)
Sep 25, 2006 7.849 7.971 7.822 7.963 119,733 +0.14(+1.77%)
Sep 22, 2006 7.914 7.914 7.806 7.824 132,048 -0.09(-1.14%)
Sep 21, 2006 7.995 7.996 7.884 7.914 114,943 -0.07(-0.82%)
Sep 20, 2006 7.929 7.998 7.920 7.980 604,824 +0.12(+1.58%)
Sep 19, 2006 7.885 7.887 7.795 7.856 108,102 -0.04(-0.56%)
Sep 18, 2006 7.920 7.935 7.884 7.900 43,103 -0.01(-0.15%)
Sep 15, 2006 7.893 7.954 7.893 7.912 203,204 +0.05(+0.63%)
Sep 14, 2006 7.860 7.888 7.841 7.862 48,577 +0.02(+0.32%)
Sep 13, 2006 7.834 7.875 7.811 7.837 103,996 -0.01(-0.15%)
Sep 12, 2006 7.694 7.850 7.694 7.849 268,202 +0.18(+2.31%)
Sep 11, 2006 7.622 7.694 7.613 7.672 541,194 -0.02(-0.23%)
Sep 08, 2006 7.629 7.739 7.594 7.689 116,996 +0.08(+1.06%)
Sep 07, 2006 7.572 7.653 7.565 7.609 110,838 -0.06(-0.76%)
Sep 06, 2006 7.776 7.776 7.667 7.667 87,576 -0.14(-1.83%)
Sep 05, 2006 7.764 7.811 7.730 7.811 197,730 +0.05(+0.60%)
Sep 01, 2006 7.790 7.793 7.724 7.764 6,875,426 +0.04(+0.51%)
Aug 31, 2006 7.773 7.774 7.724 7.724 127,259 -0.02(-0.28%)
Aug 30, 2006 7.720 7.767 7.689 7.746 147,785 +0.06(+0.76%)
Aug 29, 2006 7.622 7.688 7.593 7.688 139,574 +0.07(+0.98%)
Aug 28, 2006 7.593 7.635 7.589 7.613 120,417 +0.04(+0.46%)
Aug 25, 2006 7.533 7.580 7.533 7.578 46,524 +0.01(+0.15%)
Aug 24, 2006 7.555 7.567 7.511 7.567 116,312 +0.03(+0.45%)
Aug 23, 2006 7.600 7.632 7.515 7.533 98,523 -0.08(-1.07%)
Aug 22, 2006 7.590 7.654 7.571 7.615 109,470 +0.03(+0.37%)
Aug 21, 2006 7.629 7.629 7.564 7.587 193,625 -0.07(-0.94%)
Aug 18, 2006 7.646 7.660 7.600 7.659 181,994 +0.01(+0.19%)
Aug 17, 2006 7.624 7.701 7.615 7.644 548,036 +0.04(+0.58%)
Aug 16, 2006 7.527 7.610 7.482 7.600 653,401 +0.20(+2.67%)
Aug 15, 2006 7.323 7.409 7.323 7.403 84,155 +0.21(+2.95%)
Aug 14, 2006 7.248 7.264 7.178 7.191 175,836 +0.07(+1.03%)
Aug 11, 2006 7.181 7.181 7.108 7.118 44,472 -0.09(-1.28%)
Aug 10, 2006 7.188 7.228 7.150 7.210 121,785 +0.04(+0.55%)
Aug 09, 2006 7.261 7.282 7.171 7.171 435,829 +0.08(+1.15%)
Aug 08, 2006 7.081 7.147 7.078 7.089 61,577 +0.01(+0.10%)
Aug 07, 2006 7.140 7.140 7.081 7.081 46,524 -0.07(-0.94%)
Aug 04, 2006 7.217 7.238 7.118 7.149 111,522 -0.04(-0.53%)
Aug 03, 2006 7.141 7.209 7.125 7.187 80,734 +0.03(+0.39%)
Aug 02, 2006 7.157 7.187 7.108 7.159 41,735 +0.08(+1.09%)
Aug 01, 2006 7.176 7.176 7.058 7.081 82,787 -0.11(-1.50%)
Jul 31, 2006 7.133 7.213 7.133 7.190 82,787 -0.01(-0.08%)
Jul 28, 2006 7.125 7.195 7.108 7.195 56,103 +0.09(+1.30%)
Jul 27, 2006 7.138 7.162 7.103 7.103 48,577 +0.00(+0.00%)
Jul 26, 2006 6.986 7.103 6.986 7.103 73,892 +0.00(+0.06%)
Jul 25, 2006 7.054 7.099 7.042 7.099 27,367 +0.07(+0.98%)
Jul 24, 2006 6.943 7.036 6.943 7.030 25,315 +0.13(+1.91%)
Jul 21, 2006 6.943 6.972 6.899 6.899 82,102 -0.14(-2.03%)
Jul 20, 2006 7.147 7.147 7.042 7.042 59,524 +0.00(+0.00%)
Jul 19, 2006 6.994 7.111 6.979 7.042 106,733 +0.11(+1.65%)
Jul 18, 2006 6.957 6.957 6.887 6.928 88,944 -0.02(-0.27%)
Jul 17, 2006 6.943 6.969 6.921 6.947 41,051 -0.02(-0.36%)
Jul 14, 2006 6.973 6.986 6.909 6.972 53,366 -0.00(-0.02%)
Jul 13, 2006 7.045 7.090 6.957 6.973 149,837 -0.17(-2.39%)
Jul 12, 2006 7.271 7.271 7.144 7.144 48,577 -0.15(-2.04%)
Jul 11, 2006 7.264 7.308 7.195 7.293 233,308 +0.01(+0.10%)
Jul 10, 2006 7.381 7.381 7.286 7.286 75,260 -0.05(-0.74%)
Jul 07, 2006 7.429 7.429 7.340 7.340 36,262 -0.12(-1.66%)
Jul 06, 2006 7.447 7.491 7.447 7.464 18,473 +0.03(+0.35%)
Jul 05, 2006 7.491 7.491 7.416 7.438 66,366 -0.09(-1.18%)
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.