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: 8:00 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 (%)
Sep 30, 2003 6.602 6.666 6.595 6.652 34,954 -0.10(-1.43%)
Sep 29, 2003 6.739 6.763 6.725 6.748 13,022 +0.12(+1.87%)
Sep 26, 2003 6.647 6.647 6.624 6.624 19,876 -0.36(-5.12%)
Sep 25, 2003 6.981 6.981 6.981 6.981 0 +0.00(+0.00%)
Sep 24, 2003 6.980 6.981 6.980 6.981 4,112 +0.09(+1.38%)
Sep 23, 2003 6.943 6.943 6.887 6.887 35,640 -0.06(-0.92%)
Sep 22, 2003 6.929 6.951 6.929 6.951 15,763 -0.05(-0.77%)
Sep 19, 2003 6.997 7.005 6.974 7.005 6,168 -0.02(-0.27%)
Sep 18, 2003 6.987 7.024 6.987 7.024 80,190 +0.05(+0.73%)
Sep 17, 2003 7.000 7.000 6.932 6.973 89,786 +0.01(+0.19%)
Sep 16, 2003 6.812 6.960 6.907 6.960 86,359 +0.13(+1.84%)
Sep 15, 2003 6.878 6.878 6.821 6.834 5,483 +0.02(+0.28%)
Sep 12, 2003 6.789 6.815 6.742 6.815 12,337 -0.03(-0.49%)
Sep 11, 2003 6.825 6.857 6.697 6.849 119,258 +0.09(+1.38%)
Sep 10, 2003 6.894 6.894 6.755 6.755 11,651 -0.20(-2.93%)
Sep 09, 2003 7.075 7.076 6.960 6.960 130,909 -0.12(-1.71%)
Sep 08, 2003 7.000 7.084 7.000 7.081 20,561 +0.14(+2.06%)
Sep 05, 2003 6.974 7.031 6.901 6.938 239,886 -0.03(-0.42%)
Sep 04, 2003 6.885 6.974 6.885 6.967 21,932 +0.05(+0.74%)
Sep 03, 2003 6.908 6.960 6.901 6.916 125,426 +0.11(+1.61%)
Sep 02, 2003 6.690 6.806 6.690 6.806 109,662 +0.17(+2.53%)
Aug 29, 2003 6.587 6.639 6.587 6.639 3,426 +0.07(+1.11%)
Aug 28, 2003 6.601 6.601 6.542 6.566 83,617 +0.00(+0.00%)
Aug 27, 2003 6.501 6.566 6.501 6.566 4,112 +0.15(+2.27%)
Aug 26, 2003 6.417 6.420 6.405 6.420 44,550 -0.01(-0.23%)
Aug 25, 2003 6.507 6.515 6.434 6.434 6,168 -0.12(-1.89%)
Aug 22, 2003 6.646 6.646 6.558 6.558 29,471 +0.12(+1.90%)
Aug 21, 2003 6.471 6.471 6.436 6.436 3,426 -0.03(-0.52%)
Aug 20, 2003 6.412 6.469 6.412 6.469 11,651 +0.03(+0.43%)
Aug 19, 2003 6.420 6.442 6.405 6.442 14,393 +0.17(+2.67%)
Aug 18, 2003 6.250 6.274 6.250 6.274 5,483 +0.07(+1.18%)
Aug 15, 2003 6.201 6.201 6.201 6.201 1,370 +0.09(+1.43%)
Aug 14, 2003 6.113 6.113 6.113 6.113 685 -0.06(-0.95%)
Aug 13, 2003 6.172 6.172 6.172 6.172 685 +0.15(+2.55%)
Aug 12, 2003 6.018 6.018 6.018 6.018 27,415 -0.03(-0.48%)
Aug 11, 2003 6.048 6.048 6.048 6.048 2,741 +0.09(+1.59%)
Aug 08, 2003 5.953 5.953 5.953 5.953 1,370 -0.01(-0.24%)
Aug 07, 2003 6.014 6.018 5.967 5.967 13,022 -0.09(-1.56%)
Aug 06, 2003 6.062 6.062 6.062 6.062 3,426 -0.06(-1.02%)
Aug 05, 2003 6.201 6.201 6.125 6.125 14,393 -0.08(-1.34%)
Aug 04, 2003 6.208 6.208 6.208 6.208 1,370 -0.01(-0.12%)
Aug 01, 2003 6.215 6.215 6.215 6.215 22,617 +0.00(+0.00%)
Jul 31, 2003 6.215 6.215 6.215 6.215 23,303 -0.04(-0.56%)
Jul 30, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 29, 2003 6.250 6.250 6.250 6.250 6,853 -0.02(-0.26%)
Jul 28, 2003 6.266 6.266 6.266 6.266 1,370 +0.01(+0.23%)
Jul 25, 2003 6.215 6.252 6.164 6.252 5,483 -0.01(-0.23%)
Jul 24, 2003 6.288 6.294 6.266 6.266 6,853 +0.14(+2.36%)
Jul 23, 2003 6.122 6.122 6.122 6.122 0 +0.00(+0.00%)
Jul 22, 2003 6.183 6.183 6.122 6.122 1,370 +0.07(+1.08%)
Jul 21, 2003 6.093 6.134 6.056 6.056 17,134 -0.18(-2.90%)
Jul 18, 2003 6.227 6.237 6.121 6.237 33,584 +0.08(+1.33%)
Jul 17, 2003 6.204 6.208 6.156 6.156 14,393 -0.24(-3.70%)
Jul 16, 2003 6.391 6.392 6.391 6.392 1,370 -0.04(-0.66%)
Jul 15, 2003 6.497 6.497 6.398 6.434 32,898 -0.05(-0.77%)
Jul 14, 2003 6.462 6.515 6.462 6.484 10,280 +0.14(+2.16%)
Jul 11, 2003 6.316 6.367 6.316 6.347 13,707 +0.03(+0.49%)
Jul 10, 2003 6.332 6.374 6.259 6.316 19,190 -0.15(-2.28%)
Jul 09, 2003 6.428 6.469 6.392 6.463 8,224 +0.03(+0.48%)
Jul 08, 2003 6.402 6.433 6.402 6.433 12,337 +0.05(+0.80%)
Jul 07, 2003 6.259 6.382 6.259 6.382 13,022 +0.25(+4.14%)
Jul 03, 2003 6.172 6.172 6.128 6.128 4,797 -0.02(-0.33%)
Jul 02, 2003 6.126 6.150 6.093 6.148 8,910 +0.23(+3.92%)
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.