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

Global Tech Ishares ETF (NY: IXN )

83.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2005 7.773 7.820 7.751 7.788 207,042 +0.02(+0.30%)
Nov 29, 2005 7.830 7.840 7.764 7.764 62,386 -0.06(-0.80%)
Nov 28, 2005 7.869 7.877 7.804 7.827 741,102 +0.02(+0.28%)
Nov 25, 2005 7.829 7.829 7.798 7.805 134,371 -0.02(-0.30%)
Nov 23, 2005 7.775 7.847 7.772 7.829 92,552 +0.06(+0.83%)
Nov 22, 2005 7.690 7.777 7.690 7.764 66,500 +0.07(+0.91%)
Nov 21, 2005 7.723 7.726 7.674 7.694 41,819 -0.01(-0.09%)
Nov 18, 2005 7.729 7.731 7.696 7.702 186,475 +0.03(+0.42%)
Nov 17, 2005 7.627 7.670 7.594 7.670 102,150 +0.09(+1.13%)
Nov 16, 2005 7.569 7.583 7.527 7.583 65,129 +0.03(+0.37%)
Nov 15, 2005 7.573 7.597 7.553 7.556 71,299 -0.02(-0.23%)
Nov 14, 2005 7.538 7.576 7.516 7.573 72,670 +0.02(+0.27%)
Nov 11, 2005 7.563 7.588 7.527 7.553 64,443 +0.06(+0.76%)
Nov 10, 2005 7.483 7.529 7.420 7.496 72,670 -0.00(-0.04%)
Nov 09, 2005 7.464 7.511 7.452 7.499 67,185 +0.06(+0.84%)
Nov 08, 2005 7.459 7.502 7.420 7.436 18,510 -0.03(-0.35%)
Nov 07, 2005 7.462 7.489 7.413 7.462 36,335 +0.03(+0.35%)
Nov 04, 2005 7.432 7.436 7.373 7.436 235,150 +0.01(+0.12%)
Nov 03, 2005 7.424 7.490 7.366 7.427 87,067 +0.08(+1.13%)
Nov 02, 2005 7.251 7.347 7.251 7.344 43,876 +0.12(+1.63%)
Nov 01, 2005 7.257 7.257 7.226 7.226 7,541 -0.00(-0.06%)
Oct 31, 2005 7.198 7.293 7.198 7.230 213,212 +0.07(+0.94%)
Oct 28, 2005 7.159 7.179 7.092 7.163 43,190 +0.01(+0.12%)
Oct 27, 2005 7.214 7.214 7.134 7.155 21,938 -0.04(-0.59%)
Oct 26, 2005 7.236 7.284 7.197 7.197 78,155 -0.04(-0.60%)
Oct 25, 2005 7.271 7.274 7.232 7.241 28,793 -0.04(-0.56%)
Oct 24, 2005 7.238 7.282 7.220 7.282 58,959 +0.06(+0.77%)
Oct 21, 2005 7.223 7.244 7.184 7.226 33,592 +0.04(+0.59%)
Oct 20, 2005 7.263 7.263 7.184 7.184 134,371 -0.02(-0.22%)
Oct 19, 2005 7.143 7.222 7.098 7.200 23,309 +0.03(+0.41%)
Oct 18, 2005 7.216 7.230 7.168 7.171 65,129 -0.03(-0.45%)
Oct 17, 2005 7.200 7.214 7.175 7.203 21,938 -0.00(-0.02%)
Oct 14, 2005 7.185 7.212 7.176 7.204 63,072 +0.02(+0.33%)
Oct 13, 2005 7.166 7.181 7.101 7.181 55,531 +0.04(+0.61%)
Oct 12, 2005 7.190 7.204 7.123 7.137 412,028 -0.08(-1.17%)
Oct 11, 2005 7.241 7.286 7.181 7.222 10,283 +0.00(+0.06%)
Oct 10, 2005 7.330 7.330 7.217 7.217 93,237 -0.04(-0.60%)
Oct 07, 2005 7.305 7.318 7.261 7.261 25,366 -0.04(-0.60%)
Oct 06, 2005 7.385 7.385 7.255 7.305 85,010 -0.10(-1.36%)
Oct 05, 2005 7.432 7.462 7.373 7.406 44,562 -0.08(-1.09%)
Oct 04, 2005 7.505 7.560 7.487 7.487 30,165 -0.05(-0.64%)
Oct 03, 2005 7.512 7.540 7.497 7.535 74,041 +0.08(+1.08%)
Sep 30, 2005 7.464 7.493 7.430 7.455 108,320 +0.02(+0.31%)
Sep 29, 2005 7.372 7.432 7.330 7.432 38,391 +0.05(+0.61%)
Sep 28, 2005 7.327 7.387 7.309 7.387 18,510 +0.05(+0.72%)
Sep 27, 2005 7.365 7.365 7.293 7.334 180,305 -0.04(-0.53%)
Sep 26, 2005 7.395 7.397 7.356 7.373 16,453 +0.03(+0.36%)
Sep 23, 2005 7.347 7.363 7.295 7.347 38,391 -0.00(-0.02%)
Sep 22, 2005 7.293 7.389 7.293 7.349 42,505 -0.03(-0.42%)
Sep 21, 2005 7.404 7.404 7.343 7.379 22,623 -0.06(-0.80%)
Sep 20, 2005 7.490 7.529 7.408 7.439 24,680 +0.00(+0.02%)
Sep 19, 2005 7.486 7.486 7.420 7.438 35,649 -0.05(-0.60%)
Sep 16, 2005 7.493 7.500 7.461 7.483 26,737 -0.01(-0.14%)
Sep 15, 2005 7.519 7.519 7.487 7.493 28,793 +0.01(+0.10%)
Sep 14, 2005 7.585 7.586 7.481 7.486 43,876 -0.08(-1.10%)
Sep 13, 2005 7.546 7.608 7.537 7.569 45,933 +0.02(+0.31%)
Sep 12, 2005 7.518 7.575 7.518 7.546 9,597 -0.02(-0.27%)
Sep 09, 2005 7.525 7.566 7.505 7.566 11,654 +0.07(+0.88%)
Sep 08, 2005 7.502 7.521 7.476 7.500 23,994 +0.02(+0.21%)
Sep 07, 2005 7.461 7.490 7.436 7.484 26,051 +0.01(+0.08%)
Sep 06, 2005 7.424 7.478 7.424 7.478 36,335 +0.08(+1.12%)
Sep 02, 2005 7.375 7.395 7.375 7.395 6,170 +0.01(+0.08%)
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.