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

Global Tech Ishares ETF (NY: IXN )

80.33 +1.08 (+1.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 7.270 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%)
May 03, 2004 7.109 7.162 7.073 7.073 10,283 +0.03(+0.37%)
Apr 30, 2004 7.099 7.175 7.047 7.047 32,907 -0.02(-0.31%)
Apr 29, 2004 7.235 7.263 7.069 7.069 35,649 -0.19(-2.59%)
Apr 28, 2004 7.302 7.302 7.228 7.257 17,139 -0.18(-2.47%)
Apr 27, 2004 7.540 7.556 7.441 7.441 81,582 -0.10(-1.32%)
Apr 26, 2004 7.601 7.604 7.535 7.540 33,592 -0.05(-0.62%)
Apr 23, 2004 7.585 7.656 7.579 7.586 26,051 +0.10(+1.34%)
Apr 22, 2004 7.359 7.486 7.338 7.486 13,711 +0.13(+1.74%)
Apr 21, 2004 7.315 7.357 7.302 7.357 15,768 +0.06(+0.88%)
Apr 20, 2004 7.340 7.511 7.293 7.293 16,453 -0.07(-0.99%)
Apr 19, 2004 7.353 7.394 7.352 7.366 6,170 +0.00(+0.02%)
Apr 16, 2004 7.410 7.410 7.327 7.365 23,309 -0.10(-1.35%)
Apr 15, 2004 7.519 7.519 7.465 7.465 14,396 -0.02(-0.31%)
Apr 14, 2004 7.527 7.547 7.489 7.489 24,680 -0.14(-1.82%)
Apr 13, 2004 7.707 7.707 7.627 7.627 7,541 -0.07(-0.85%)
Apr 12, 2004 7.687 7.715 7.687 7.693 16,453 -0.03(-0.36%)
Apr 08, 2004 7.731 7.744 7.721 7.721 29,479 +0.06(+0.82%)
Apr 07, 2004 7.699 7.699 7.632 7.658 15,768 -0.07(-0.92%)
Apr 06, 2004 7.709 7.729 7.702 7.729 21,252 -0.12(-1.49%)
Apr 05, 2004 7.786 7.846 7.785 7.846 34,278 +0.08(+1.03%)
Apr 02, 2004 7.772 7.773 7.751 7.766 39,077 +0.18(+2.31%)
Apr 01, 2004 7.527 7.591 7.527 7.591 21,938 +0.14(+1.86%)
Mar 31, 2004 7.532 7.532 7.426 7.452 48,675 -0.03(-0.37%)
Mar 30, 2004 7.500 7.511 7.480 7.480 26,051 -0.05(-0.70%)
Mar 29, 2004 7.502 7.547 7.502 7.532 7,541 +0.08(+1.08%)
Mar 26, 2004 7.416 7.452 7.416 7.452 67,185 +0.06(+0.79%)
Mar 25, 2004 7.284 7.394 7.249 7.394 15,082 +0.26(+3.70%)
Mar 24, 2004 7.120 7.156 7.120 7.130 15,082 -0.05(-0.73%)
Mar 23, 2004 7.130 7.190 7.130 7.182 15,082 +0.14(+2.05%)
Mar 22, 2004 7.150 7.168 7.018 7.038 403,115 -0.27(-3.67%)
Mar 19, 2004 7.335 7.337 7.306 7.306 3,427 -0.10(-1.38%)
Mar 18, 2004 7.422 7.423 7.347 7.408 65,129 -0.02(-0.29%)
Mar 17, 2004 7.308 7.430 7.308 7.430 91,180 +0.25(+3.49%)
Mar 16, 2004 7.277 7.277 7.155 7.179 19,881 -0.03(-0.40%)
Mar 15, 2004 7.290 7.290 7.193 7.209 283,140 -0.10(-1.38%)
Mar 12, 2004 7.325 7.349 7.273 7.309 26,737 +0.01(+0.20%)
Mar 11, 2004 7.235 7.331 7.222 7.295 34,964 -0.16(-2.21%)
Mar 10, 2004 7.468 7.525 7.458 7.459 25,366 -0.04(-0.51%)
Mar 09, 2004 7.569 7.569 7.496 7.497 39,077 -0.12(-1.53%)
Mar 08, 2004 7.693 7.707 7.614 7.614 15,768 -0.15(-1.95%)
Mar 05, 2004 7.719 7.810 7.719 7.766 11,654 +0.01(+0.09%)
Mar 04, 2004 7.715 7.758 7.715 7.758 14,396 +0.07(+0.95%)
Mar 03, 2004 7.728 7.728 7.635 7.686 59,644 -0.05(-0.66%)
Mar 02, 2004 7.763 7.802 7.700 7.737 28,793 +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.