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

Global Tech Ishares ETF (NY: IXN )

83.27 +0.21 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
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.