Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

82.49 +2.16 (+2.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2004 7.532 7.532 7.426 7.452 48,675 -0.03(-0.37%)
Mar 30, 2004 7.500 7.511 7.480 7.480 26,051 -0.05(-0.70%)
Mar 29, 2004 7.502 7.547 7.502 7.532 7,541 +0.08(+1.08%)
Mar 26, 2004 7.416 7.452 7.416 7.452 67,185 +0.06(+0.79%)
Mar 25, 2004 7.284 7.394 7.249 7.394 15,082 +0.26(+3.70%)
Mar 24, 2004 7.120 7.156 7.120 7.130 15,082 -0.05(-0.73%)
Mar 23, 2004 7.130 7.190 7.130 7.182 15,082 +0.14(+2.05%)
Mar 22, 2004 7.150 7.168 7.018 7.038 403,115 -0.27(-3.67%)
Mar 19, 2004 7.335 7.337 7.306 7.306 3,427 -0.10(-1.38%)
Mar 18, 2004 7.422 7.423 7.347 7.408 65,129 -0.02(-0.29%)
Mar 17, 2004 7.308 7.430 7.308 7.430 91,180 +0.25(+3.49%)
Mar 16, 2004 7.277 7.277 7.155 7.179 19,881 -0.03(-0.40%)
Mar 15, 2004 7.290 7.290 7.193 7.209 283,140 -0.10(-1.38%)
Mar 12, 2004 7.325 7.349 7.273 7.309 26,737 +0.01(+0.20%)
Mar 11, 2004 7.235 7.331 7.222 7.295 34,964 -0.16(-2.21%)
Mar 10, 2004 7.468 7.525 7.458 7.459 25,366 -0.04(-0.51%)
Mar 09, 2004 7.569 7.569 7.496 7.497 39,077 -0.12(-1.53%)
Mar 08, 2004 7.693 7.707 7.614 7.614 15,768 -0.15(-1.95%)
Mar 05, 2004 7.719 7.810 7.719 7.766 11,654 +0.01(+0.09%)
Mar 04, 2004 7.715 7.758 7.715 7.758 14,396 +0.07(+0.95%)
Mar 03, 2004 7.728 7.728 7.635 7.686 59,644 -0.05(-0.66%)
Mar 02, 2004 7.763 7.802 7.700 7.737 28,793 +0.04(+0.47%)
Mar 01, 2004 7.705 7.729 7.671 7.700 16,453 +0.01(+0.19%)
Feb 27, 2004 7.680 7.729 7.643 7.686 34,278 +0.04(+0.52%)
Feb 26, 2004 7.620 7.649 7.620 7.646 13,711 +0.00(+0.06%)
Feb 25, 2004 7.613 7.642 7.613 7.642 6,855 +0.03(+0.38%)
Feb 24, 2004 7.576 7.635 7.550 7.613 39,077 -0.00(-0.02%)
Feb 23, 2004 7.731 7.731 7.614 7.614 10,969 -0.13(-1.68%)
Feb 20, 2004 7.801 7.801 7.643 7.744 39,763 -0.19(-2.39%)
Feb 19, 2004 7.920 7.934 7.887 7.934 16,453 +0.04(+0.55%)
Feb 18, 2004 7.913 7.913 7.859 7.890 14,396 +0.01(+0.19%)
Feb 17, 2004 7.888 7.912 7.842 7.875 23,994 +0.07(+0.84%)
Feb 13, 2004 7.877 7.904 7.782 7.810 57,587 -0.03(-0.43%)
Feb 12, 2004 7.891 7.904 7.843 7.843 17,824 -0.08(-0.98%)
Feb 11, 2004 7.861 7.934 7.845 7.920 32,221 +0.07(+0.95%)
Feb 10, 2004 7.821 7.846 7.779 7.846 28,793 +0.03(+0.39%)
Feb 09, 2004 7.753 7.839 7.753 7.815 30,850 +0.07(+0.87%)
Feb 06, 2004 7.719 7.758 7.686 7.748 20,567 +0.09(+1.20%)
Feb 05, 2004 7.699 7.699 7.563 7.656 82,954 -0.01(-0.11%)
Feb 04, 2004 7.617 7.686 7.608 7.665 47,989 -0.18(-2.32%)
Feb 03, 2004 7.823 7.853 7.823 7.847 31,536 +0.02(+0.22%)
Feb 02, 2004 7.845 7.906 7.751 7.830 24,680 -0.02(-0.20%)
Jan 30, 2004 7.810 7.847 7.779 7.846 14,396 +0.10(+1.24%)
Jan 29, 2004 7.818 7.826 7.734 7.750 86,381 -0.07(-0.88%)
Jan 28, 2004 8.005 8.164 7.785 7.818 50,732 -0.25(-3.06%)
Jan 27, 2004 8.107 8.107 8.040 8.065 21,938 -0.00(-0.05%)
Jan 26, 2004 7.982 8.109 7.929 8.069 123,402 +0.11(+1.43%)
Jan 23, 2004 8.043 8.043 7.929 7.955 34,278 -0.08(-1.00%)
Jan 22, 2004 8.142 8.145 7.999 8.036 79,526 -0.04(-0.43%)
Jan 21, 2004 8.072 8.087 8.037 8.071 9,597 -0.02(-0.29%)
Jan 20, 2004 8.122 8.138 8.094 8.094 102,835 +0.01(+0.09%)
Jan 16, 2004 8.023 8.087 8.023 8.087 26,051 +0.14(+1.72%)
Jan 15, 2004 7.917 7.999 7.917 7.950 21,938 +0.02(+0.26%)
Jan 14, 2004 7.891 7.963 7.891 7.929 33,592 +0.05(+0.59%)
Jan 13, 2004 7.979 7.979 7.877 7.882 76,098 -0.12(-1.46%)
Jan 12, 2004 7.941 7.999 7.903 7.999 80,211 +0.06(+0.73%)
Jan 09, 2004 7.877 7.985 7.877 7.941 37,020 +0.04(+0.55%)
Jan 08, 2004 7.831 7.897 7.805 7.897 143,284 +0.22(+2.85%)
Jan 07, 2004 7.629 7.671 7.620 7.678 13,025 +0.04(+0.57%)
Jan 06, 2004 7.582 7.635 7.572 7.635 176,191 +0.09(+1.16%)
Jan 05, 2004 7.511 7.547 7.511 7.547 25,366 +0.12(+1.67%)
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.