Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.270	7.270	7.214	7.222	15,082	-0.05(-0.66%)
May 27, 2004	7.249	7.270	7.229	7.270	156,995	+0.08(+1.12%)
May 26, 2004	7.125	7.190	7.125	7.190	20,567	+0.06(+0.80%)
May 25, 2004	6.988	7.133	6.988	7.133	23,994	+0.05(+0.74%)
May 24, 2004	7.080	7.080	7.080	7.080	11,654	+0.08(+1.13%)
May 21, 2004	7.022	7.051	6.994	7.001	44,562	+0.02(+0.31%)
May 20, 2004	7.001	7.022	6.980	6.980	8,226	-0.11(-1.52%)
May 19, 2004	7.080	7.124	7.074	7.088	8,912	+0.17(+2.42%)
May 18, 2004	6.870	6.927	6.870	6.920	33,592	+0.07(+1.04%)
May 17, 2004	6.783	6.848	6.748	6.848	36,335	-0.07(-0.97%)
May 14, 2004	6.994	6.994	6.915	6.915	6,170	-0.10(-1.46%)
May 13, 2004	7.051	7.051	7.010	7.018	21,252	-0.08(-1.09%)
May 12, 2004	7.025	7.095	6.945	7.095	30,850	+0.01(+0.19%)
May 11, 2004	6.999	7.082	6.999	7.082	13,711	+0.17(+2.40%)
May 10, 2004	6.902	6.964	6.856	6.915	89,809	-0.16(-2.25%)
May 07, 2004	7.153	7.176	7.074	7.074	287,939	-0.01(-0.12%)
May 06, 2004	7.088	7.088	7.038	7.083	10,969	-0.11(-1.50%)
May 05, 2004	7.184	7.204	7.171	7.191	17,139	+0.04(+0.53%)
May 04, 2004	7.106	7.153	7.061	7.153	27,422	+0.08(+1.13%)

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.