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: 6:30 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 (%)
Dec 31, 2003 7.354 7.394 7.324 7.394 61,015 +0.01(+0.10%)
Dec 30, 2003 7.359 7.387 7.359 7.387 13,025 +0.03(+0.40%)
Dec 29, 2003 7.319 7.357 7.280 7.357 25,366 +0.06(+0.80%)
Dec 26, 2003 7.277 7.299 7.277 7.299 15,082 +0.02(+0.30%)
Dec 24, 2003 7.214 7.277 7.214 7.277 8,912 +0.03(+0.40%)
Dec 23, 2003 7.200 7.255 7.200 7.248 26,051 +0.10(+1.39%)
Dec 22, 2003 7.182 7.182 7.149 7.149 23,309 -0.02(-0.22%)
Dec 19, 2003 7.165 7.165 7.165 7.165 3,427 -0.01(-0.08%)
Dec 18, 2003 7.162 7.171 7.162 7.171 15,082 +0.07(+0.97%)
Dec 17, 2003 7.080 7.102 7.061 7.102 6,170 +0.05(+0.68%)
Dec 16, 2003 7.061 7.095 7.054 7.054 74,727 -0.22(-2.97%)
Dec 15, 2003 7.292 7.292 7.270 7.270 19,195 +0.12(+1.71%)
Dec 12, 2003 7.133 7.197 7.127 7.147 50,046 -0.05(-0.69%)
Dec 11, 2003 7.082 7.197 7.082 7.197 9,597 +0.11(+1.54%)
Dec 10, 2003 7.088 7.088 7.088 7.088 2,056 -0.06(-0.84%)
Dec 09, 2003 7.247 7.247 7.147 7.147 13,711 -0.04(-0.49%)
Dec 08, 2003 7.190 7.190 7.182 7.182 18,510 -0.10(-1.40%)
Dec 05, 2003 7.284 7.284 7.284 7.284 10,283 -0.01(-0.20%)
Dec 04, 2003 7.365 7.365 7.299 7.299 20,567 -0.07(-0.99%)
Dec 03, 2003 7.369 7.369 7.357 7.372 6,170 +0.04(+0.50%)
Dec 02, 2003 7.335 7.335 7.335 7.335 7,541 -0.01(-0.10%)
Dec 01, 2003 7.300 7.343 7.300 7.343 17,139 +0.12(+1.61%)
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%)
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.