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

Global Tech Ishares ETF (NY: IXN )

79.65 +0.40 (+0.50%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 11, 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 7.225 7.235 7.225 7.228 8,910 +0.01(+0.20%)
Nov 26, 2003 7.215 7.250 7.199 7.213 20,561 +0.00(+0.00%)
Nov 25, 2003 7.165 7.213 7.165 7.213 32,213 +0.08(+1.13%)
Nov 24, 2003 7.035 7.133 7.035 7.133 6,853 +0.12(+1.66%)
Nov 21, 2003 6.990 7.016 7.003 7.016 12,337 +0.03(+0.38%)
Nov 20, 2003 6.990 6.990 6.990 6.990 0 -0.02(-0.27%)
Nov 19, 2003 7.016 7.016 7.009 7.009 12,337 -0.03(-0.41%)
Nov 18, 2003 7.155 7.155 6.997 7.038 7,539 -0.03(-0.41%)
Nov 17, 2003 7.060 7.067 6.983 7.067 19,190 -0.15(-2.02%)
Nov 14, 2003 7.231 7.231 7.157 7.213 2,056 -0.09(-1.30%)
Nov 13, 2003 7.308 7.308 7.308 7.308 198,763 -0.00(-0.06%)
Nov 12, 2003 7.279 7.313 7.279 7.313 13,022 +0.11(+1.56%)
Nov 11, 2003 7.234 7.234 7.171 7.200 13,707 -0.06(-0.78%)
Nov 10, 2003 7.337 7.368 7.257 7.257 219,325 -0.16(-2.16%)
Nov 07, 2003 7.418 7.418 7.418 7.418 15,078 +0.07(+0.89%)
Nov 06, 2003 7.336 7.352 7.273 7.352 19,190 +0.14(+2.00%)
Nov 05, 2003 7.294 7.243 7.208 7.208 3,426 -0.09(-1.18%)
Nov 04, 2003 7.294 7.294 7.294 7.294 8,910 +0.03(+0.38%)
Nov 03, 2003 7.266 7.266 7.266 7.266 7,539 +0.10(+1.43%)
Oct 31, 2003 7.164 7.164 7.164 7.164 0 +0.00(+0.00%)
Oct 30, 2003 7.157 7.164 7.157 7.164 43,865 -0.04(-0.59%)
Oct 29, 2003 7.187 7.213 7.187 7.206 16,449 +0.08(+1.13%)
Oct 28, 2003 7.082 7.126 7.082 7.126 26,044 +0.21(+3.02%)
Oct 27, 2003 6.996 6.996 6.917 6.917 18,505 +0.00(+0.04%)
Oct 24, 2003 6.930 6.930 6.806 6.914 23,988 -0.04(-0.55%)
Oct 23, 2003 6.967 7.025 6.952 6.952 10,966 -0.21(-2.95%)
Oct 22, 2003 7.171 7.171 7.164 7.164 15,078 -0.09(-1.31%)
Oct 21, 2003 7.229 7.259 7.229 7.259 27,415 +0.10(+1.43%)
Oct 20, 2003 7.192 7.192 7.157 7.157 19,876 +0.01(+0.10%)
Oct 17, 2003 7.184 7.184 7.149 7.149 21,932 -0.06(-0.81%)
Oct 16, 2003 7.208 7.208 7.208 7.208 685 +0.02(+0.22%)
Oct 15, 2003 7.192 7.192 7.192 7.192 0 +0.00(+0.00%)
Oct 14, 2003 7.114 7.192 7.114 7.192 26,044 +0.04(+0.57%)
Oct 13, 2003 7.222 7.222 7.149 7.151 9,595 +0.02(+0.33%)
Oct 10, 2003 7.127 7.127 7.127 7.127 2,056 -0.04(-0.51%)
Oct 09, 2003 7.119 7.164 7.119 7.164 11,651 +0.13(+1.91%)
Oct 08, 2003 7.030 7.030 7.030 7.030 13,022 -0.01(-0.15%)
Oct 07, 2003 7.040 7.040 7.040 7.040 4,797 +0.07(+0.94%)
Oct 06, 2003 6.981 7.024 6.974 6.974 10,966 -0.01(-0.10%)
Oct 03, 2003 6.989 6.989 6.981 6.981 6,853 +0.29(+4.27%)
Oct 02, 2003 6.695 6.695 6.695 6.695 0 +0.00(+0.00%)
Oct 01, 2003 6.668 6.695 6.668 6.695 6,853 +0.04(+0.66%)
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%)
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.