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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2005 7.164 7.164 7.089 7.089 8,224 -0.03(-0.39%)
Jun 29, 2005 7.171 7.183 7.107 7.117 189,167 -0.04(-0.55%)
Jun 28, 2005 7.089 7.158 7.089 7.157 21,932 +0.10(+1.45%)
Jun 27, 2005 7.135 7.135 7.054 7.054 192,594 -0.06(-0.86%)
Jun 24, 2005 7.215 7.216 7.116 7.116 238,516 -0.11(-1.57%)
Jun 23, 2005 7.267 7.358 7.229 7.229 212,471 -0.01(-0.16%)
Jun 22, 2005 7.302 7.302 7.231 7.241 22,617 -0.01(-0.10%)
Jun 21, 2005 7.229 7.248 7.206 7.248 16,449 +0.00(+0.06%)
Jun 20, 2005 7.151 7.244 7.149 7.244 28,101 +0.06(+0.81%)
Jun 17, 2005 7.208 7.248 7.186 7.186 18,505 -0.02(-0.28%)
Jun 16, 2005 7.148 7.221 7.148 7.206 54,831 +0.04(+0.59%)
Jun 15, 2005 7.192 7.199 7.069 7.164 259,077 +0.03(+0.41%)
Jun 14, 2005 7.167 7.167 7.113 7.135 154,213 -0.05(-0.71%)
Jun 13, 2005 7.164 7.186 7.139 7.186 25,359 +0.01(+0.10%)
Jun 10, 2005 7.202 7.202 7.113 7.178 13,022 -0.05(-0.71%)
Jun 09, 2005 7.149 7.229 7.120 7.229 32,213 +0.04(+0.51%)
Jun 08, 2005 7.178 7.221 7.154 7.193 42,494 +0.00(+0.06%)
Jun 07, 2005 7.257 7.273 7.186 7.189 23,303 +0.03(+0.43%)
Jun 06, 2005 7.222 7.222 7.149 7.158 15,078 -0.04(-0.49%)
Jun 03, 2005 7.266 7.266 7.135 7.193 56,202 -0.07(-0.90%)
Jun 02, 2005 7.244 7.281 7.241 7.259 49,348 +0.01(+0.10%)
Jun 01, 2005 7.178 7.278 7.178 7.251 56,202 +0.07(+1.02%)
May 31, 2005 7.222 7.222 7.148 7.178 168,606 -0.07(-1.01%)
May 27, 2005 7.251 7.251 7.222 7.251 25,359 +0.04(+0.61%)
May 26, 2005 7.213 7.237 7.180 7.208 97,325 +0.06(+0.82%)
May 25, 2005 7.177 7.177 7.092 7.149 37,696 -0.06(-0.81%)
May 24, 2005 7.171 7.219 7.145 7.208 39,067 +0.05(+0.75%)
May 23, 2005 7.178 7.200 7.154 7.154 60,999 -0.01(-0.14%)
May 20, 2005 7.135 7.164 7.092 7.164 34,954 +0.03(+0.41%)
May 19, 2005 7.113 7.148 7.113 7.135 21,247 +0.07(+0.95%)
May 18, 2005 7.024 7.110 7.024 7.067 80,190 +0.09(+1.36%)
May 17, 2005 6.938 6.986 6.901 6.973 54,145 +0.01(+0.19%)
May 16, 2005 6.923 6.960 6.884 6.960 23,303 +0.07(+0.95%)
May 13, 2005 6.830 6.943 6.830 6.894 10,280 +0.06(+0.94%)
May 12, 2005 6.850 6.876 6.771 6.830 28,101 -0.01(-0.19%)
May 11, 2005 6.836 6.843 6.748 6.843 43,865 +0.05(+0.69%)
May 10, 2005 6.830 6.850 6.796 6.796 4,112 -0.08(-1.10%)
May 09, 2005 6.872 6.872 6.830 6.872 956,806 +0.00(+0.02%)
May 06, 2005 6.857 6.871 6.857 6.871 10,280 +0.03(+0.43%)
May 05, 2005 6.856 6.856 6.780 6.841 56,202 +0.02(+0.26%)
May 04, 2005 6.761 6.824 6.755 6.824 41,808 +0.10(+1.45%)
May 03, 2005 6.738 6.777 6.719 6.726 19,876 +0.08(+1.19%)
May 02, 2005 6.729 6.733 6.647 6.647 10,280 -0.03(-0.39%)
Apr 29, 2005 6.704 6.704 6.595 6.674 39,752 +0.02(+0.31%)
Apr 28, 2005 6.707 6.707 6.631 6.653 21,247 -0.08(-1.19%)
Apr 27, 2005 6.697 6.733 6.653 6.733 23,303 -0.02(-0.32%)
Apr 26, 2005 6.763 6.805 6.733 6.755 17,134 -0.01(-0.22%)
Apr 25, 2005 6.733 6.792 6.713 6.770 184,370 +0.02(+0.24%)
Apr 22, 2005 6.777 6.777 6.712 6.754 19,190 -0.01(-0.15%)
Apr 21, 2005 6.668 6.764 6.668 6.764 78,819 +0.20(+3.02%)
Apr 20, 2005 6.697 6.697 6.566 6.566 37,696 -0.09(-1.29%)
Apr 19, 2005 6.637 6.652 6.587 6.652 44,550 +0.07(+1.09%)
Apr 18, 2005 6.569 6.580 6.531 6.580 21,932 +0.03(+0.51%)
Apr 15, 2005 6.624 6.634 6.547 6.547 198,078 -0.22(-3.30%)
Apr 14, 2005 6.857 6.857 6.770 6.770 18,505 -0.09(-1.28%)
Apr 13, 2005 6.960 6.960 6.857 6.857 84,988 -0.08(-1.18%)
Apr 12, 2005 6.908 6.942 6.903 6.939 5,483 +0.00(+0.00%)
Apr 11, 2005 6.974 6.989 6.939 6.939 15,078 -0.09(-1.23%)
Apr 08, 2005 7.003 7.047 7.003 7.025 34,269 +0.06(+0.82%)
Apr 07, 2005 6.981 6.989 6.968 6.968 17,820 -0.02(-0.31%)
Apr 06, 2005 6.974 6.990 6.974 6.990 1,370 +0.05(+0.69%)
Apr 05, 2005 6.971 6.971 6.910 6.942 10,280 +0.03(+0.44%)
Apr 04, 2005 6.865 6.945 6.865 6.911 10,280 -0.02(-0.36%)
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.