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 +2.16 (+2.69%)
Official Closing 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 (%)
Mar 31, 2006 8.211 8.252 8.195 8.233 118,603 +0.03(+0.34%)
Mar 30, 2006 8.161 8.227 8.161 8.205 252,290 +0.07(+0.82%)
Mar 29, 2006 8.081 8.158 8.050 8.138 112,433 +0.12(+1.53%)
Mar 28, 2006 8.066 8.101 7.979 8.015 61,701 -0.02(-0.24%)
Mar 27, 2006 8.052 8.088 8.034 8.034 60,330 -0.03(-0.38%)
Mar 24, 2006 8.008 8.074 7.999 8.065 104,892 +0.03(+0.38%)
Mar 23, 2006 8.023 8.081 7.980 8.034 38,391 -0.00(-0.02%)
Mar 22, 2006 8.030 8.065 8.002 8.036 41,134 -0.02(-0.29%)
Mar 21, 2006 8.094 8.190 8.059 8.059 58,273 -0.05(-0.66%)
Mar 20, 2006 8.095 8.113 8.078 8.113 36,335 +0.07(+0.89%)
Mar 17, 2006 8.020 8.116 8.016 8.041 98,036 +0.01(+0.15%)
Mar 16, 2006 8.060 8.128 8.021 8.030 140,542 -0.02(-0.31%)
Mar 15, 2006 8.012 8.087 8.001 8.055 75,412 +0.04(+0.53%)
Mar 14, 2006 7.896 8.031 7.896 8.012 55,531 +0.11(+1.35%)
Mar 13, 2006 7.938 7.951 7.904 7.906 90,495 -0.01(-0.09%)
Mar 10, 2006 7.872 7.931 7.862 7.913 47,989 +0.01(+0.18%)
Mar 09, 2006 7.932 7.979 7.859 7.899 52,103 -0.00(-0.06%)
Mar 08, 2006 7.833 7.929 7.833 7.903 95,294 +0.08(+0.97%)
Mar 07, 2006 7.920 7.936 7.826 7.827 244,063 -0.14(-1.79%)
Mar 06, 2006 8.043 8.079 7.961 7.970 161,109 -0.05(-0.64%)
Mar 03, 2006 7.964 8.100 7.964 8.021 80,211 -0.04(-0.51%)
Mar 02, 2006 8.075 8.094 8.023 8.062 95,979 +0.01(+0.09%)
Mar 01, 2006 7.970 8.095 7.970 8.055 62,386 +0.11(+1.38%)
Feb 28, 2006 8.014 8.036 7.935 7.945 67,185 -0.07(-0.86%)
Feb 27, 2006 7.950 8.055 7.950 8.014 113,804 +0.09(+1.12%)
Feb 24, 2006 7.942 7.976 7.916 7.925 49,361 +0.00(+0.06%)
Feb 23, 2006 7.955 7.999 7.920 7.920 67,185 -0.00(-0.06%)
Feb 22, 2006 7.878 7.979 7.874 7.925 45,933 +0.05(+0.59%)
Feb 21, 2006 7.993 7.993 7.878 7.878 154,253 -0.12(-1.55%)
Feb 17, 2006 8.023 8.023 7.966 8.002 41,134 -0.03(-0.35%)
Feb 16, 2006 8.052 8.060 8.003 8.030 128,201 +0.09(+1.14%)
Feb 15, 2006 7.964 7.982 7.910 7.939 61,701 -0.05(-0.62%)
Feb 14, 2006 7.884 7.995 7.884 7.989 95,979 +0.12(+1.46%)
Feb 13, 2006 7.904 7.917 7.837 7.874 52,103 -0.10(-1.28%)
Feb 10, 2006 7.950 7.985 7.877 7.976 40,448 -0.00(-0.04%)
Feb 09, 2006 7.996 8.049 7.970 7.979 123,402 +0.01(+0.16%)
Feb 08, 2006 7.893 7.974 7.893 7.966 69,928 +0.06(+0.79%)
Feb 07, 2006 7.875 8.005 7.858 7.903 37,020 +0.00(+0.04%)
Feb 06, 2006 7.896 7.935 7.872 7.900 59,644 -0.01(-0.09%)
Feb 03, 2006 7.906 7.969 7.891 7.907 105,577 -0.08(-1.00%)
Feb 02, 2006 8.119 8.125 7.987 7.987 157,681 -0.11(-1.30%)
Feb 01, 2006 8.055 8.225 8.055 8.093 55,531 +0.03(+0.42%)
Jan 31, 2006 8.081 8.129 8.053 8.059 244,063 -0.07(-0.88%)
Jan 30, 2006 8.072 8.136 8.052 8.130 98,722 +0.07(+0.89%)
Jan 27, 2006 8.103 8.146 8.037 8.059 130,944 +0.06(+0.73%)
Jan 26, 2006 8.008 8.023 7.952 8.001 100,778 +0.07(+0.92%)
Jan 25, 2006 7.934 7.964 7.916 7.928 76,783 +0.03(+0.33%)
Jan 24, 2006 7.944 8.114 7.881 7.901 187,846 -0.01(-0.13%)
Jan 23, 2006 7.897 7.916 7.810 7.912 202,928 +0.01(+0.18%)
Jan 20, 2006 8.058 8.058 7.877 7.897 265,315 -0.17(-2.12%)
Jan 19, 2006 8.044 8.095 8.039 8.068 383,234 +0.11(+1.32%)
Jan 18, 2006 7.920 7.996 7.920 7.963 325,646 -0.17(-2.10%)
Jan 17, 2006 8.114 8.173 8.104 8.133 268,058 -0.12(-1.45%)
Jan 13, 2006 8.279 8.310 8.253 8.253 237,893 -0.03(-0.40%)
Jan 12, 2006 8.327 8.374 8.275 8.287 264,630 -0.04(-0.49%)
Jan 11, 2006 8.285 8.327 8.268 8.327 240,635 +0.07(+0.88%)
Jan 10, 2006 8.161 8.260 8.161 8.254 210,470 -0.05(-0.54%)
Jan 09, 2006 8.278 8.332 8.235 8.300 652,663 +0.03(+0.37%)
Jan 06, 2006 8.219 8.289 8.168 8.269 269,429 +0.14(+1.69%)
Jan 05, 2006 8.059 8.141 8.059 8.132 125,459 +0.10(+1.25%)
Jan 04, 2006 8.008 8.053 7.993 8.031 199,501 +0.06(+0.79%)
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.