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

Global Tech Ishares ETF (NY: IXN )

82.77 +2.44 (+3.04%)
Streaming Delayed Price Updated: 2:23 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 (%)
Nov 28, 2003 7.223 7.233 7.223 7.226 8,912 +0.01(+0.20%)
Nov 26, 2003 7.213 7.248 7.197 7.212 20,567 +0.00(+0.00%)
Nov 25, 2003 7.163 7.212 7.163 7.212 32,221 +0.08(+1.13%)
Nov 24, 2003 7.034 7.131 7.034 7.131 6,855 +0.12(+1.66%)
Nov 21, 2003 6.988 7.015 7.001 7.015 12,340 +0.03(+0.38%)
Nov 20, 2003 6.988 6.988 6.988 6.988 0 -0.02(-0.27%)
Nov 19, 2003 7.015 7.015 7.007 7.007 12,340 -0.03(-0.41%)
Nov 18, 2003 7.153 7.153 6.996 7.036 7,541 -0.03(-0.41%)
Nov 17, 2003 7.058 7.066 6.981 7.066 19,195 -0.15(-2.02%)
Nov 14, 2003 7.229 7.229 7.155 7.212 2,056 -0.09(-1.30%)
Nov 13, 2003 7.306 7.306 7.306 7.306 198,815 -0.00(-0.06%)
Nov 12, 2003 7.277 7.311 7.277 7.311 13,025 +0.11(+1.56%)
Nov 11, 2003 7.232 7.232 7.169 7.198 13,711 -0.06(-0.78%)
Nov 10, 2003 7.335 7.366 7.255 7.255 219,382 -0.16(-2.16%)
Nov 07, 2003 7.416 7.416 7.416 7.416 15,082 +0.07(+0.89%)
Nov 06, 2003 7.334 7.350 7.271 7.350 19,195 +0.14(+2.00%)
Nov 05, 2003 7.292 7.241 7.206 7.206 3,427 -0.09(-1.18%)
Nov 04, 2003 7.292 7.292 7.292 7.292 8,912 +0.03(+0.38%)
Nov 03, 2003 7.264 7.264 7.264 7.264 7,541 +0.10(+1.43%)
Oct 31, 2003 7.162 7.162 7.162 7.162 0 +0.00(+0.00%)
Oct 30, 2003 7.155 7.162 7.155 7.162 43,876 -0.04(-0.59%)
Oct 29, 2003 7.185 7.212 7.185 7.204 16,453 +0.08(+1.13%)
Oct 28, 2003 7.080 7.124 7.080 7.124 26,051 +0.21(+3.02%)
Oct 27, 2003 6.994 6.994 6.915 6.915 18,510 +0.00(+0.04%)
Oct 24, 2003 6.929 6.929 6.805 6.912 23,994 -0.04(-0.55%)
Oct 23, 2003 6.965 7.023 6.950 6.950 10,969 -0.21(-2.95%)
Oct 22, 2003 7.169 7.169 7.162 7.162 15,082 -0.09(-1.31%)
Oct 21, 2003 7.228 7.257 7.228 7.257 27,422 +0.10(+1.43%)
Oct 20, 2003 7.190 7.190 7.155 7.155 19,881 +0.01(+0.10%)
Oct 17, 2003 7.182 7.182 7.147 7.147 21,938 -0.06(-0.81%)
Oct 16, 2003 7.206 7.206 7.206 7.206 685 +0.02(+0.22%)
Oct 15, 2003 7.190 7.190 7.190 7.190 0 +0.00(+0.00%)
Oct 14, 2003 7.112 7.190 7.112 7.190 26,051 +0.04(+0.57%)
Oct 13, 2003 7.220 7.220 7.147 7.149 9,597 +0.02(+0.33%)
Oct 10, 2003 7.125 7.125 7.125 7.125 2,056 -0.04(-0.51%)
Oct 09, 2003 7.117 7.162 7.117 7.162 11,654 +0.13(+1.91%)
Oct 08, 2003 7.028 7.028 7.028 7.028 13,025 -0.01(-0.15%)
Oct 07, 2003 7.038 7.038 7.038 7.038 4,798 +0.07(+0.94%)
Oct 06, 2003 6.980 7.022 6.972 6.972 10,969 -0.01(-0.10%)
Oct 03, 2003 6.987 6.987 6.980 6.980 6,855 +0.29(+4.27%)
Oct 02, 2003 6.694 6.694 6.694 6.694 0 +0.00(+0.00%)
Oct 01, 2003 6.666 6.694 6.666 6.694 6,855 +0.04(+0.66%)
Sep 30, 2003 6.600 6.665 6.593 6.650 34,964 -0.10(-1.43%)
Sep 29, 2003 6.737 6.761 6.723 6.746 13,025 +0.12(+1.87%)
Sep 26, 2003 6.646 6.646 6.622 6.622 19,881 -0.36(-5.12%)
Sep 25, 2003 6.980 6.980 6.980 6.980 0 +0.00(+0.00%)
Sep 24, 2003 6.978 6.980 6.978 6.980 4,113 +0.09(+1.38%)
Sep 23, 2003 6.942 6.942 6.885 6.885 35,649 -0.06(-0.92%)
Sep 22, 2003 6.927 6.949 6.927 6.949 15,768 -0.05(-0.77%)
Sep 19, 2003 6.996 7.003 6.972 7.003 6,170 -0.02(-0.27%)
Sep 18, 2003 6.985 7.022 6.985 7.022 80,211 +0.05(+0.73%)
Sep 17, 2003 6.999 6.999 6.930 6.971 89,809 +0.01(+0.19%)
Sep 16, 2003 6.810 6.958 6.905 6.958 86,381 +0.13(+1.84%)
Sep 15, 2003 6.876 6.876 6.819 6.832 5,484 +0.02(+0.28%)
Sep 12, 2003 6.787 6.813 6.740 6.813 12,340 -0.03(-0.49%)
Sep 11, 2003 6.824 6.856 6.695 6.847 119,289 +0.09(+1.38%)
Sep 10, 2003 6.892 6.892 6.753 6.753 11,654 -0.20(-2.94%)
Sep 09, 2003 7.073 7.074 6.958 6.958 130,944 -0.12(-1.71%)
Sep 08, 2003 6.999 7.082 6.999 7.079 20,567 +0.14(+2.06%)
Sep 05, 2003 6.972 7.029 6.899 6.936 239,949 -0.03(-0.42%)
Sep 04, 2003 6.883 6.972 6.883 6.965 21,938 +0.05(+0.74%)
Sep 03, 2003 6.907 6.958 6.899 6.914 125,459 +0.11(+1.61%)
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.