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

Global Tech Ishares ETF (NY: IXN )

73.81 +0.19 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Aug 29, 2003 6.601 6.652 6.601 6.652 3,420 +0.07(+1.11%)
Aug 28, 2003 6.614 6.614 6.555 6.579 83,449 +0.00(+0.00%)
Aug 27, 2003 6.515 6.579 6.515 6.579 4,104 +0.15(+2.27%)
Aug 26, 2003 6.430 6.433 6.418 6.433 44,460 -0.01(-0.23%)
Aug 25, 2003 6.520 6.528 6.447 6.447 6,156 -0.12(-1.89%)
Aug 22, 2003 6.659 6.659 6.572 6.572 29,412 +0.12(+1.90%)
Aug 21, 2003 6.484 6.484 6.449 6.449 3,420 -0.03(-0.52%)
Aug 20, 2003 6.425 6.482 6.425 6.482 11,628 +0.03(+0.43%)
Aug 19, 2003 6.433 6.455 6.418 6.455 14,364 +0.17(+2.67%)
Aug 18, 2003 6.263 6.286 6.263 6.286 5,472 +0.07(+1.18%)
Aug 15, 2003 6.213 6.213 6.213 6.213 1,368 +0.09(+1.43%)
Aug 14, 2003 6.126 6.126 6.126 6.126 684 -0.06(-0.95%)
Aug 13, 2003 6.184 6.184 6.184 6.184 684 +0.15(+2.55%)
Aug 12, 2003 6.031 6.031 6.031 6.031 27,360 -0.03(-0.48%)
Aug 11, 2003 6.060 6.060 6.060 6.060 2,736 +0.10(+1.59%)
Aug 08, 2003 5.965 5.965 5.965 5.965 1,368 -0.01(-0.24%)
Aug 07, 2003 6.026 6.031 5.979 5.979 12,996 -0.10(-1.56%)
Aug 06, 2003 6.074 6.074 6.074 6.074 3,420 -0.06(-1.02%)
Aug 05, 2003 6.213 6.213 6.137 6.137 14,364 -0.08(-1.34%)
Aug 04, 2003 6.221 6.221 6.221 6.221 1,368 -0.01(-0.12%)
Aug 01, 2003 6.228 6.228 6.228 6.228 22,572 +0.00(+0.00%)
Jul 31, 2003 6.228 6.228 6.228 6.228 23,256 -0.04(-0.56%)
Jul 30, 2003 6.263 6.263 6.263 6.263 0 +0.00(+0.00%)
Jul 29, 2003 6.263 6.263 6.263 6.263 6,840 -0.02(-0.26%)
Jul 28, 2003 6.279 6.279 6.279 6.279 1,368 +0.01(+0.23%)
Jul 25, 2003 6.228 6.265 6.177 6.265 5,472 -0.01(-0.23%)
Jul 24, 2003 6.301 6.307 6.279 6.279 6,840 +0.14(+2.36%)
Jul 23, 2003 6.134 6.134 6.134 6.134 0 +0.00(+0.00%)
Jul 22, 2003 6.196 6.196 6.134 6.134 1,368 +0.07(+1.08%)
Jul 21, 2003 6.105 6.146 6.069 6.069 17,100 -0.18(-2.90%)
Jul 18, 2003 6.240 6.250 6.133 6.250 33,516 +0.08(+1.33%)
Jul 17, 2003 6.216 6.221 6.168 6.168 14,364 -0.24(-3.70%)
Jul 16, 2003 6.403 6.405 6.403 6.405 1,368 -0.04(-0.66%)
Jul 15, 2003 6.510 6.510 6.411 6.447 32,832 -0.05(-0.76%)
Jul 14, 2003 6.475 6.528 6.475 6.497 10,260 +0.14(+2.16%)
Jul 11, 2003 6.329 6.380 6.329 6.360 13,680 +0.03(+0.49%)
Jul 10, 2003 6.345 6.387 6.272 6.329 19,152 -0.15(-2.28%)
Jul 09, 2003 6.441 6.482 6.405 6.477 8,208 +0.03(+0.48%)
Jul 08, 2003 6.415 6.446 6.415 6.446 12,312 +0.05(+0.80%)
Jul 07, 2003 6.272 6.395 6.272 6.395 12,996 +0.25(+4.14%)
Jul 03, 2003 6.184 6.184 6.140 6.140 4,788 -0.02(-0.33%)
Jul 02, 2003 6.139 6.162 6.105 6.161 8,892 +0.23(+3.92%)
Jul 01, 2003 5.928 5.928 5.928 5.928 0 +0.00(+0.00%)
Jun 30, 2003 5.979 5.979 5.928 5.928 2,052 -0.01(-0.12%)
Jun 27, 2003 5.936 5.936 5.936 5.936 684 -0.01(-0.10%)
Jun 26, 2003 5.941 5.941 5.941 5.941 171,686 +0.06(+1.07%)
Jun 25, 2003 5.858 5.993 5.858 5.879 69,769 -0.10(-1.66%)
Jun 24, 2003 5.925 5.978 5.912 5.978 208,623 -0.02(-0.27%)
Jun 23, 2003 5.994 5.994 5.994 5.994 684 -0.13(-2.05%)
Jun 20, 2003 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Jun 19, 2003 6.190 6.206 6.120 6.120 13,680 -0.06(-1.04%)
Jun 18, 2003 6.102 6.212 6.102 6.184 32,832 +0.09(+1.41%)
Jun 17, 2003 6.145 6.145 6.098 6.098 6,156 +0.02(+0.41%)
Jun 16, 2003 6.016 6.073 6.016 6.073 13,680 +0.08(+1.34%)
Jun 13, 2003 6.108 6.108 5.936 5.993 18,468 -0.09(-1.44%)
Jun 12, 2003 6.095 6.102 6.080 6.080 4,104 +0.05(+0.85%)
Jun 11, 2003 6.029 6.029 6.029 6.029 2,736 +0.04(+0.59%)
Jun 10, 2003 5.994 5.994 5.987 5.994 4,104 +0.03(+0.49%)
Jun 09, 2003 5.985 5.985 5.947 5.965 2,052 -0.03(-0.51%)
Jun 06, 2003 6.104 6.206 5.996 5.996 35,568 -0.03(-0.44%)
Jun 05, 2003 5.984 6.023 5.972 6.022 45,144 -0.03(-0.51%)
Jun 04, 2003 5.921 6.053 5.921 6.053 18,468 +0.23(+3.86%)
Jun 03, 2003 5.827 5.827 5.827 5.827 684 -0.16(-2.66%)
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.