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: 6:30 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, 2005 6.965 6.976 6.943 6.952 78,819 +0.04(+0.51%)
Mar 30, 2005 6.889 6.980 6.889 6.917 37,696 +0.04(+0.55%)
Mar 29, 2005 6.865 6.938 6.865 6.879 243,999 -0.10(-1.44%)
Mar 28, 2005 6.989 6.989 6.938 6.980 19,190 +0.02(+0.29%)
Mar 24, 2005 6.930 7.003 6.930 6.960 6,853 +0.04(+0.53%)
Mar 23, 2005 6.960 6.960 6.916 6.923 54,145 +0.03(+0.40%)
Mar 22, 2005 6.961 7.003 6.895 6.895 62,370 -0.07(-1.03%)
Mar 21, 2005 7.006 7.018 6.938 6.967 24,674 +0.00(+0.00%)
Mar 18, 2005 7.025 7.040 6.967 6.967 23,303 -0.09(-1.32%)
Mar 17, 2005 7.011 7.069 7.005 7.060 13,022 +0.04(+0.58%)
Mar 16, 2005 7.098 7.098 7.019 7.019 187,797 -0.10(-1.41%)
Mar 15, 2005 7.091 7.120 7.076 7.120 12,337 -0.05(-0.71%)
Mar 14, 2005 7.113 7.171 7.105 7.171 202,190 +0.06(+0.90%)
Mar 11, 2005 7.202 7.259 7.107 7.107 207,673 -0.13(-1.79%)
Mar 10, 2005 7.243 7.243 7.143 7.237 196,021 +0.03(+0.40%)
Mar 09, 2005 7.241 7.266 7.173 7.208 46,606 -0.01(-0.20%)
Mar 08, 2005 7.273 7.311 7.216 7.222 76,078 -0.06(-0.76%)
Mar 07, 2005 7.222 7.332 7.208 7.278 152,156 +0.08(+1.18%)
Mar 04, 2005 7.208 7.237 7.187 7.193 52,089 +0.04(+0.57%)
Mar 03, 2005 7.216 7.240 7.135 7.152 221,381 -0.08(-1.15%)
Mar 02, 2005 7.186 7.264 7.186 7.235 15,078 +0.03(+0.42%)
Mar 01, 2005 7.173 7.222 7.173 7.205 30,842 +0.02(+0.33%)
Feb 28, 2005 7.159 7.200 7.159 7.181 30,157 +0.02(+0.33%)
Feb 25, 2005 7.105 7.190 7.105 7.158 37,011 +0.05(+0.70%)
Feb 24, 2005 7.025 7.108 7.025 7.108 17,134 +0.05(+0.66%)
Feb 23, 2005 7.104 7.104 7.018 7.062 214,527 -0.01(-0.10%)
Feb 22, 2005 7.084 7.184 7.069 7.069 30,842 -0.09(-1.20%)
Feb 18, 2005 7.113 7.157 7.113 7.155 88,415 +0.01(+0.08%)
Feb 17, 2005 7.193 7.193 7.136 7.149 46,606 -0.09(-1.31%)
Feb 16, 2005 7.200 7.250 7.200 7.244 15,078 -0.03(-0.40%)
Feb 15, 2005 7.259 7.317 7.259 7.273 20,561 +0.03(+0.40%)
Feb 14, 2005 7.209 7.259 7.209 7.244 45,921 +0.07(+1.02%)
Feb 11, 2005 7.105 7.215 7.105 7.171 13,022 +0.04(+0.51%)
Feb 10, 2005 7.146 7.149 7.069 7.135 30,842 -0.04(-0.51%)
Feb 09, 2005 7.222 7.222 7.139 7.171 21,247 -0.05(-0.71%)
Feb 08, 2005 7.157 7.222 7.157 7.222 7,539 +0.01(+0.14%)
Feb 07, 2005 7.215 7.235 7.164 7.212 66,482 +0.06(+0.88%)
Feb 04, 2005 7.091 7.151 7.091 7.149 32,213 +0.06(+0.82%)
Feb 03, 2005 7.062 7.105 7.062 7.091 25,359 -0.06(-0.82%)
Feb 02, 2005 7.162 7.162 7.107 7.149 25,359 +0.04(+0.62%)
Feb 01, 2005 7.076 7.167 7.076 7.105 6,853 +0.05(+0.72%)
Jan 31, 2005 7.127 7.127 7.054 7.054 24,674 +0.04(+0.56%)
Jan 28, 2005 7.049 7.049 6.984 7.015 6,168 +0.03(+0.38%)
Jan 27, 2005 7.018 7.032 6.989 6.989 36,325 -0.00(-0.04%)
Jan 26, 2005 7.038 7.038 6.981 6.992 13,022 +0.05(+0.71%)
Jan 25, 2005 6.930 6.983 6.929 6.942 35,640 +0.02(+0.30%)
Jan 24, 2005 6.968 6.968 6.922 6.922 26,730 -0.11(-1.52%)
Jan 21, 2005 7.019 7.079 7.006 7.028 10,280 +0.01(+0.15%)
Jan 20, 2005 7.032 7.076 6.999 7.018 38,381 -0.13(-1.78%)
Jan 19, 2005 7.243 7.243 7.103 7.145 30,842 -0.11(-1.47%)
Jan 18, 2005 7.228 7.251 7.186 7.251 6,853 +0.06(+0.87%)
Jan 14, 2005 7.142 7.189 7.142 7.189 82,246 +0.02(+0.33%)
Jan 13, 2005 7.215 7.215 7.165 7.165 8,910 +0.01(+0.12%)
Jan 12, 2005 7.178 7.178 7.143 7.157 15,763 -0.05(-0.69%)
Jan 11, 2005 7.243 7.243 7.172 7.206 18,505 -0.01(-0.16%)
Jan 10, 2005 7.243 7.308 7.218 7.218 20,561 -0.03(-0.42%)
Jan 07, 2005 7.173 7.254 7.173 7.248 6,853 +0.05(+0.75%)
Jan 06, 2005 7.294 7.294 7.193 7.194 15,078 -0.04(-0.60%)
Jan 05, 2005 7.282 7.307 7.238 7.238 42,494 -0.07(-0.96%)
Jan 04, 2005 7.456 7.456 7.254 7.308 64,426 -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.