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 31, 2006 7.563 7.604 7.513 7.544 91,180 +0.00(+0.00%)
May 30, 2006 7.636 7.643 7.543 7.544 196,758 -0.17(-2.16%)
May 26, 2006 7.665 7.710 7.635 7.710 48,675 +0.04(+0.49%)
May 25, 2006 7.616 7.674 7.608 7.672 71,299 +0.07(+0.96%)
May 24, 2006 7.527 7.623 7.503 7.600 80,897 -0.00(-0.04%)
May 23, 2006 7.687 7.707 7.557 7.602 105,577 +0.01(+0.15%)
May 22, 2006 7.585 7.608 7.525 7.591 100,093 -0.08(-1.05%)
May 19, 2006 7.651 7.690 7.573 7.671 98,036 +0.05(+0.61%)
May 18, 2006 7.694 7.738 7.625 7.625 54,845 +0.00(+0.06%)
May 17, 2006 7.745 7.789 7.601 7.620 152,882 -0.13(-1.71%)
May 16, 2006 7.880 7.880 7.747 7.753 302,336 -0.09(-1.17%)
May 15, 2006 7.868 7.868 7.763 7.845 183,047 +0.01(+0.15%)
May 12, 2006 7.920 7.938 7.829 7.833 2,102,645 -0.17(-2.08%)
May 11, 2006 8.110 8.110 7.986 7.999 91,180 -0.13(-1.58%)
May 10, 2006 8.217 8.219 8.128 8.128 116,547 -0.12(-1.49%)
May 09, 2006 8.270 8.278 8.219 8.250 262,573 -0.01(-0.07%)
May 08, 2006 8.249 8.313 8.249 8.256 54,845 -0.01(-0.09%)
May 05, 2006 8.202 8.292 8.202 8.263 63,758 +0.06(+0.76%)
May 04, 2006 8.170 8.257 8.163 8.200 149,454 -0.00(-0.05%)
May 03, 2006 8.168 8.205 8.125 8.205 122,717 +0.03(+0.41%)
May 02, 2006 8.183 8.211 8.154 8.171 63,072 +0.05(+0.59%)
May 01, 2006 8.241 8.243 8.097 8.123 60,330 -0.04(-0.50%)
Apr 28, 2006 8.257 8.301 8.154 8.164 122,717 -0.13(-1.57%)
Apr 27, 2006 8.214 8.374 8.205 8.294 121,346 +0.05(+0.55%)
Apr 26, 2006 8.268 8.297 8.228 8.249 65,129 +0.03(+0.35%)
Apr 25, 2006 8.276 8.284 8.187 8.219 58,959 -0.02(-0.27%)
Apr 24, 2006 8.205 8.278 8.205 8.241 49,361 -0.05(-0.62%)
Apr 21, 2006 8.409 8.412 8.266 8.292 137,799 -0.04(-0.44%)
Apr 20, 2006 8.351 8.387 8.279 8.329 246,805 -0.01(-0.14%)
Apr 19, 2006 8.342 8.342 8.279 8.341 79,526 +0.10(+1.26%)
Apr 18, 2006 8.205 8.237 8.164 8.237 111,062 +0.08(+0.93%)
Apr 17, 2006 8.189 8.227 8.155 8.161 64,443 -0.01(-0.18%)
Apr 13, 2006 8.139 8.221 8.139 8.176 76,098 +0.04(+0.45%)
Apr 12, 2006 8.132 8.183 8.098 8.139 178,933 -0.01(-0.18%)
Apr 11, 2006 8.272 8.272 8.154 8.154 105,577 -0.10(-1.17%)
Apr 10, 2006 8.320 8.322 8.243 8.250 122,717 -0.08(-0.91%)
Apr 07, 2006 8.402 8.413 8.295 8.326 126,145 -0.05(-0.54%)
Apr 06, 2006 8.380 8.389 8.339 8.371 176,877 +0.05(+0.61%)
Apr 05, 2006 8.288 8.336 8.281 8.320 197,444 +0.04(+0.48%)
Apr 04, 2006 8.257 8.294 8.240 8.281 65,814 +0.02(+0.19%)
Apr 03, 2006 8.243 8.320 8.238 8.265 119,974 +0.03(+0.39%)
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%)
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.