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: 4:10 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 (%)
Jan 31, 2003 4.873 4.952 4.844 4.952 23,988 -0.02(-0.47%)
Jan 30, 2003 4.975 4.975 4.975 4.975 0 +0.00(+0.00%)
Jan 29, 2003 5.004 5.019 4.975 4.975 10,966 +0.00(+0.00%)
Jan 28, 2003 5.020 5.048 4.975 4.975 6,853 +0.01(+0.26%)
Jan 27, 2003 5.012 5.048 4.962 4.962 235,089 -0.15(-2.94%)
Jan 24, 2003 5.196 5.196 5.092 5.112 13,022 -0.22(-4.11%)
Jan 23, 2003 5.260 5.331 5.239 5.331 3,426 +0.14(+2.67%)
Jan 22, 2003 5.108 5.193 5.108 5.193 4,112 -0.01(-0.28%)
Jan 21, 2003 5.161 5.207 5.161 5.207 27,415 -0.01(-0.28%)
Jan 17, 2003 5.210 5.236 5.210 5.222 4,797 -0.29(-5.32%)
Jan 16, 2003 5.530 5.537 5.515 5.515 12,337 -0.03(-0.55%)
Jan 15, 2003 5.559 5.559 5.546 5.546 4,797 -0.10(-1.76%)
Jan 14, 2003 5.646 5.652 5.645 5.645 25,359 +0.02(+0.36%)
Jan 13, 2003 5.674 5.674 5.625 5.625 10,966 +0.02(+0.42%)
Jan 10, 2003 5.623 5.623 5.559 5.601 8,910 +0.00(+0.00%)
Jan 09, 2003 5.508 5.601 5.508 5.601 8,224 +0.23(+4.32%)
Jan 08, 2003 5.470 5.470 5.223 5.369 2,741 -0.19(-3.39%)
Jan 07, 2003 5.518 5.557 5.518 5.557 248,111 +0.10(+1.82%)
Jan 06, 2003 5.375 5.464 5.375 5.458 28,101 +0.15(+2.80%)
Jan 03, 2003 5.287 5.309 5.273 5.309 5,483 +0.07(+1.25%)
Jan 02, 2003 5.134 5.244 5.134 5.244 45,235 +0.22(+4.36%)
Dec 31, 2002 5.004 5.025 5.004 5.025 16,449 -0.03(-0.58%)
Dec 30, 2002 5.032 5.054 5.032 5.054 11,651 -0.05(-1.03%)
Dec 27, 2002 5.143 5.158 5.107 5.107 8,224 -0.12(-2.23%)
Dec 26, 2002 5.267 5.296 5.222 5.223 5,483 -0.02(-0.42%)
Dec 24, 2002 5.222 5.245 5.222 5.245 23,988 +0.01(+0.14%)
Dec 23, 2002 5.193 5.238 5.172 5.238 17,820 +0.06(+1.16%)
Dec 20, 2002 5.193 5.194 5.172 5.178 27,415 +0.03(+0.57%)
Dec 19, 2002 5.143 5.149 5.092 5.149 22,617 -0.02(-0.45%)
Dec 18, 2002 5.215 5.215 5.136 5.172 60,999 -0.15(-2.77%)
Dec 17, 2002 5.371 5.419 5.320 5.320 20,561 +0.02(+0.30%)
Dec 16, 2002 5.258 5.304 5.258 5.304 18,505 +0.06(+1.14%)
Dec 13, 2002 5.287 5.287 5.225 5.244 19,876 -0.14(-2.58%)
Dec 12, 2002 5.426 5.428 5.368 5.382 37,011 +0.03(+0.49%)
Dec 11, 2002 5.324 5.412 5.324 5.356 5,483 +0.02(+0.33%)
Dec 10, 2002 5.325 5.339 5.302 5.339 174,089 -0.03(-0.54%)
Dec 09, 2002 5.422 5.433 5.312 5.368 15,078 -0.15(-2.67%)
Dec 06, 2002 5.407 5.581 5.407 5.515 33,584 +0.01(+0.27%)
Dec 05, 2002 5.601 5.601 5.480 5.501 4,112 -0.09(-1.59%)
Dec 04, 2002 5.573 5.590 5.531 5.590 183,684 -0.20(-3.48%)
Dec 03, 2002 5.827 5.827 5.791 5.791 2,056 -0.14(-2.34%)
Dec 02, 2002 6.036 6.040 5.929 5.929 29,471 +0.04(+0.62%)
Nov 27, 2002 5.865 5.893 5.859 5.893 208,358 +0.23(+4.07%)
Nov 26, 2002 5.750 5.750 5.662 5.662 8,224 -0.19(-3.31%)
Nov 25, 2002 5.789 5.857 5.789 5.857 26,730 +0.10(+1.75%)
Nov 22, 2002 5.773 5.813 5.754 5.756 7,539 -0.01(-0.23%)
Nov 21, 2002 5.643 5.769 5.633 5.769 67,168 +0.31(+5.69%)
Nov 20, 2002 5.390 5.458 5.390 5.458 12,337 +0.18(+3.37%)
Nov 19, 2002 5.311 5.346 5.280 5.280 24,674 -0.03(-0.58%)
Nov 18, 2002 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Nov 15, 2002 5.362 5.368 5.311 5.311 3,426 -0.08(-1.46%)
Nov 14, 2002 5.333 5.390 5.333 5.390 2,056 +0.20(+3.94%)
Nov 13, 2002 5.149 5.185 5.145 5.185 3,426 +0.03(+0.54%)
Nov 12, 2002 5.156 5.165 5.156 5.158 59,629 -0.06(-1.23%)
Nov 11, 2002 5.222 5.222 5.222 5.222 0 +0.00(+0.00%)
Nov 08, 2002 5.222 5.223 5.222 5.222 6,168 -0.11(-2.05%)
Nov 07, 2002 5.331 5.331 5.331 5.331 685 -0.09(-1.75%)
Nov 06, 2002 5.426 5.426 5.382 5.426 6,168 +0.09(+1.78%)
Nov 05, 2002 5.397 5.397 5.331 5.331 8,224 -0.07(-1.35%)
Nov 04, 2002 5.350 5.429 5.350 5.404 7,539 +0.25(+4.93%)
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.