Skip to main content

Global Tech Ishares ETF (NY: IXN )

83.27 +0.21 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.272 7.272 7.216 7.224 15,078 -0.05(-0.66%)
May 27, 2004 7.251 7.272 7.231 7.272 156,954 +0.08(+1.12%)
May 26, 2004 7.127 7.192 7.127 7.192 20,561 +0.06(+0.80%)
May 25, 2004 6.990 7.135 6.990 7.135 23,988 +0.05(+0.74%)
May 24, 2004 7.082 7.082 7.082 7.082 11,651 +0.08(+1.13%)
May 21, 2004 7.024 7.053 6.996 7.003 44,550 +0.02(+0.31%)
May 20, 2004 7.003 7.024 6.981 6.981 8,224 -0.11(-1.52%)
May 19, 2004 7.082 7.126 7.076 7.089 8,910 +0.17(+2.42%)
May 18, 2004 6.872 6.929 6.872 6.922 33,584 +0.07(+1.04%)
May 17, 2004 6.784 6.850 6.749 6.850 36,325 -0.07(-0.97%)
May 14, 2004 6.996 6.996 6.917 6.917 6,168 -0.10(-1.45%)
May 13, 2004 7.053 7.053 7.012 7.019 21,247 -0.08(-1.09%)
May 12, 2004 7.027 7.097 6.946 7.097 30,842 +0.01(+0.19%)
May 11, 2004 7.000 7.084 7.000 7.084 13,707 +0.17(+2.40%)
May 10, 2004 6.904 6.965 6.857 6.917 89,786 -0.16(-2.25%)
May 07, 2004 7.155 7.178 7.076 7.076 287,864 -0.01(-0.12%)
May 06, 2004 7.089 7.089 7.040 7.085 10,966 -0.11(-1.50%)
May 05, 2004 7.186 7.206 7.173 7.193 17,134 +0.04(+0.53%)
May 04, 2004 7.108 7.155 7.063 7.155 27,415 +0.08(+1.13%)
May 03, 2004 7.111 7.164 7.075 7.075 10,280 +0.03(+0.37%)
Apr 30, 2004 7.101 7.177 7.049 7.049 32,898 -0.02(-0.31%)
Apr 29, 2004 7.237 7.264 7.070 7.070 35,640 -0.19(-2.59%)
Apr 28, 2004 7.304 7.304 7.229 7.259 17,134 -0.18(-2.47%)
Apr 27, 2004 7.542 7.558 7.442 7.442 81,561 -0.10(-1.32%)
Apr 26, 2004 7.603 7.606 7.537 7.542 33,584 -0.05(-0.62%)
Apr 23, 2004 7.587 7.658 7.581 7.588 26,044 +0.10(+1.34%)
Apr 22, 2004 7.361 7.488 7.340 7.488 13,707 +0.13(+1.74%)
Apr 21, 2004 7.317 7.359 7.304 7.359 15,763 +0.06(+0.88%)
Apr 20, 2004 7.342 7.513 7.295 7.295 16,449 -0.07(-0.99%)
Apr 19, 2004 7.355 7.396 7.353 7.368 6,168 +0.00(+0.02%)
Apr 16, 2004 7.412 7.412 7.329 7.367 23,303 -0.10(-1.35%)
Apr 15, 2004 7.521 7.521 7.467 7.467 14,393 -0.02(-0.31%)
Apr 14, 2004 7.529 7.549 7.491 7.491 24,674 -0.14(-1.82%)
Apr 13, 2004 7.709 7.709 7.629 7.629 7,539 -0.07(-0.85%)
Apr 12, 2004 7.689 7.717 7.689 7.695 16,449 -0.03(-0.36%)
Apr 08, 2004 7.733 7.746 7.723 7.723 29,471 +0.06(+0.82%)
Apr 07, 2004 7.701 7.701 7.634 7.660 15,763 -0.07(-0.92%)
Apr 06, 2004 7.711 7.731 7.704 7.731 21,247 -0.12(-1.49%)
Apr 05, 2004 7.788 7.848 7.787 7.848 34,269 +0.08(+1.03%)
Apr 02, 2004 7.774 7.775 7.753 7.768 39,067 +0.18(+2.31%)
Apr 01, 2004 7.529 7.593 7.529 7.593 21,932 +0.14(+1.86%)
Mar 31, 2004 7.534 7.534 7.428 7.454 48,662 -0.03(-0.37%)
Mar 30, 2004 7.502 7.513 7.482 7.482 26,044 -0.05(-0.70%)
Mar 29, 2004 7.504 7.549 7.504 7.534 7,539 +0.08(+1.08%)
Mar 26, 2004 7.418 7.454 7.418 7.454 67,168 +0.06(+0.79%)
Mar 25, 2004 7.286 7.396 7.251 7.396 15,078 +0.26(+3.70%)
Mar 24, 2004 7.121 7.158 7.121 7.132 15,078 -0.05(-0.73%)
Mar 23, 2004 7.132 7.192 7.132 7.184 15,078 +0.14(+2.05%)
Mar 22, 2004 7.152 7.170 7.019 7.040 403,010 -0.27(-3.67%)
Mar 19, 2004 7.337 7.339 7.308 7.308 3,426 -0.10(-1.38%)
Mar 18, 2004 7.423 7.425 7.349 7.410 65,112 -0.02(-0.29%)
Mar 17, 2004 7.310 7.432 7.310 7.432 91,157 +0.25(+3.49%)
Mar 16, 2004 7.279 7.279 7.157 7.181 19,876 -0.03(-0.40%)
Mar 15, 2004 7.292 7.292 7.194 7.210 283,066 -0.10(-1.38%)
Mar 12, 2004 7.327 7.351 7.275 7.311 26,730 +0.01(+0.20%)
Mar 11, 2004 7.237 7.333 7.224 7.297 34,954 -0.16(-2.21%)
Mar 10, 2004 7.470 7.527 7.460 7.461 25,359 -0.04(-0.51%)
Mar 09, 2004 7.571 7.571 7.498 7.499 39,067 -0.12(-1.53%)
Mar 08, 2004 7.695 7.709 7.616 7.616 15,763 -0.15(-1.95%)
Mar 05, 2004 7.721 7.812 7.721 7.768 11,651 +0.01(+0.09%)
Mar 04, 2004 7.717 7.761 7.717 7.761 14,393 +0.07(+0.95%)
Mar 03, 2004 7.730 7.730 7.637 7.688 59,629 -0.05(-0.66%)
Mar 02, 2004 7.765 7.804 7.702 7.739 28,786 +0.04(+0.47%)
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.