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 +0.57 (+0.69%)
Official Closing 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 (%)
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%)
Sep 01, 2005 7.410 7.413 7.346 7.389 65,814 +0.00(+0.00%)
Aug 31, 2005 7.375 7.389 7.375 7.389 15,768 +0.09(+1.18%)
Aug 30, 2005 7.293 7.312 7.254 7.303 124,088 -0.07(-0.95%)
Aug 29, 2005 7.287 7.373 7.287 7.373 16,453 +0.07(+0.96%)
Aug 26, 2005 7.352 7.352 7.277 7.303 43,876 -0.05(-0.73%)
Aug 25, 2005 7.359 7.365 7.311 7.357 17,824 +0.02(+0.30%)
Aug 24, 2005 7.322 7.427 7.319 7.335 45,933 -0.02(-0.30%)
Aug 23, 2005 7.388 7.397 7.357 7.357 20,567 -0.04(-0.53%)
Aug 22, 2005 7.410 7.419 7.343 7.397 41,134 +0.02(+0.26%)
Aug 19, 2005 7.366 7.381 7.335 7.378 16,453 +0.07(+0.90%)
Aug 18, 2005 7.375 7.379 7.312 7.312 24,680 -0.10(-1.32%)
Aug 17, 2005 7.344 7.427 7.344 7.410 98,036 +0.06(+0.77%)
Aug 16, 2005 7.417 7.417 7.309 7.353 19,881 -0.09(-1.16%)
Aug 15, 2005 7.413 7.458 7.354 7.439 63,758 +0.00(+0.06%)
Aug 12, 2005 7.366 7.435 7.354 7.435 15,082 -0.01(-0.12%)
Aug 11, 2005 7.454 7.480 7.394 7.443 66,500 +0.05(+0.69%)
Aug 10, 2005 7.486 7.535 7.392 7.392 65,814 -0.08(-1.05%)
Aug 09, 2005 7.454 7.487 7.426 7.471 13,711 +0.04(+0.57%)
Aug 08, 2005 7.441 7.462 7.382 7.429 28,793 -0.02(-0.29%)
Aug 05, 2005 7.446 7.451 7.403 7.451 41,134 -0.02(-0.33%)
Aug 04, 2005 7.531 7.531 7.439 7.476 28,793 -0.07(-0.97%)
Aug 03, 2005 7.477 7.548 7.468 7.548 32,221 +0.05(+0.66%)
Aug 02, 2005 7.461 7.499 7.459 7.499 218,697 +0.08(+1.04%)
Aug 01, 2005 7.424 7.439 7.422 7.422 15,082 -0.00(-0.04%)
Jul 29, 2005 7.461 7.461 7.387 7.424 31,536 -0.05(-0.62%)
Jul 28, 2005 7.461 7.471 7.417 7.471 28,108 +0.01(+0.16%)
Jul 27, 2005 7.439 7.459 7.372 7.459 26,737 +0.02(+0.29%)
Jul 26, 2005 7.369 7.438 7.369 7.438 39,763 +0.07(+0.93%)
Jul 25, 2005 7.395 7.468 7.359 7.369 237,893 -0.09(-1.27%)
Jul 22, 2005 7.429 7.465 7.416 7.464 42,505 -0.07(-0.93%)
Jul 21, 2005 7.519 7.537 7.487 7.534 28,793 -0.02(-0.27%)
Jul 20, 2005 7.439 7.554 7.419 7.554 50,046 -0.00(-0.04%)
Jul 19, 2005 7.468 7.562 7.468 7.557 219,382 +0.11(+1.41%)
Jul 18, 2005 7.451 7.470 7.439 7.452 66,500 -0.02(-0.33%)
Jul 15, 2005 7.480 7.484 7.429 7.477 48,675 -0.02(-0.27%)
Jul 14, 2005 7.502 7.513 7.471 7.497 56,216 +0.07(+0.90%)
Jul 13, 2005 7.419 7.430 7.366 7.430 102,835 +0.01(+0.16%)
Jul 12, 2005 7.357 7.430 7.349 7.419 139,170 +0.08(+1.13%)
Jul 11, 2005 7.293 7.335 7.286 7.335 70,613 +0.15(+2.15%)
Jul 08, 2005 7.096 7.181 7.096 7.181 14,396 +0.12(+1.65%)
Jul 07, 2005 7.045 7.096 7.009 7.064 15,768 -0.05(-0.76%)
Jul 06, 2005 7.118 7.162 7.118 7.118 180,990 -0.01(-0.16%)
Jul 05, 2005 7.067 7.136 7.034 7.130 30,165 +0.03(+0.37%)
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.