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

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 4.882 4.961 4.852 4.961 23,946 -0.02(-0.47%)
Jan 30, 2003 4.984 4.984 4.984 4.984 0 +0.00(+0.00%)
Jan 29, 2003 5.013 5.028 4.984 4.984 10,947 +0.00(+0.00%)
Jan 28, 2003 5.029 5.057 4.984 4.984 6,841 +0.01(+0.26%)
Jan 27, 2003 5.021 5.057 4.971 4.971 234,677 -0.15(-2.94%)
Jan 24, 2003 5.205 5.205 5.101 5.121 12,999 -0.22(-4.11%)
Jan 23, 2003 5.269 5.341 5.249 5.341 3,420 +0.14(+2.67%)
Jan 22, 2003 5.117 5.202 5.117 5.202 4,105 -0.01(-0.28%)
Jan 21, 2003 5.170 5.216 5.170 5.216 27,367 -0.01(-0.28%)
Jan 17, 2003 5.219 5.246 5.219 5.231 4,789 -0.29(-5.32%)
Jan 16, 2003 5.539 5.547 5.525 5.525 12,315 -0.03(-0.55%)
Jan 15, 2003 5.569 5.569 5.555 5.555 4,789 -0.10(-1.76%)
Jan 14, 2003 5.656 5.662 5.655 5.655 25,315 +0.02(+0.36%)
Jan 13, 2003 5.684 5.684 5.634 5.634 10,947 +0.02(+0.42%)
Jan 10, 2003 5.633 5.633 5.569 5.611 8,894 +0.00(+0.00%)
Jan 09, 2003 5.517 5.611 5.517 5.611 8,210 +0.23(+4.32%)
Jan 08, 2003 5.479 5.479 5.232 5.379 2,736 -0.19(-3.39%)
Jan 07, 2003 5.528 5.567 5.528 5.567 247,676 +0.10(+1.82%)
Jan 06, 2003 5.384 5.474 5.384 5.468 28,051 +0.15(+2.80%)
Jan 03, 2003 5.297 5.319 5.282 5.319 5,473 +0.07(+1.25%)
Jan 02, 2003 5.143 5.253 5.143 5.253 45,156 +0.22(+4.36%)
Dec 31, 2002 5.013 5.034 5.013 5.034 16,420 -0.03(-0.58%)
Dec 30, 2002 5.041 5.063 5.041 5.063 11,631 -0.05(-1.03%)
Dec 27, 2002 5.152 5.167 5.116 5.116 8,210 -0.12(-2.23%)
Dec 26, 2002 5.276 5.306 5.231 5.232 5,473 -0.02(-0.42%)
Dec 24, 2002 5.231 5.254 5.231 5.254 23,946 +0.01(+0.14%)
Dec 23, 2002 5.202 5.247 5.181 5.247 17,788 +0.06(+1.16%)
Dec 20, 2002 5.202 5.203 5.181 5.187 27,367 +0.03(+0.57%)
Dec 19, 2002 5.152 5.158 5.101 5.158 22,578 -0.02(-0.45%)
Dec 18, 2002 5.224 5.224 5.145 5.181 60,892 -0.15(-2.77%)
Dec 17, 2002 5.380 5.428 5.329 5.329 20,525 +0.02(+0.30%)
Dec 16, 2002 5.268 5.313 5.268 5.313 18,473 +0.06(+1.14%)
Dec 13, 2002 5.297 5.297 5.234 5.253 19,841 -0.14(-2.58%)
Dec 12, 2002 5.436 5.437 5.377 5.392 36,946 +0.03(+0.49%)
Dec 11, 2002 5.333 5.421 5.333 5.365 5,473 +0.02(+0.33%)
Dec 10, 2002 5.335 5.348 5.311 5.348 173,784 -0.03(-0.54%)
Dec 09, 2002 5.431 5.443 5.322 5.377 15,052 -0.15(-2.67%)
Dec 06, 2002 5.417 5.591 5.417 5.525 33,525 +0.01(+0.27%)
Dec 05, 2002 5.611 5.611 5.490 5.510 4,105 -0.09(-1.59%)
Dec 04, 2002 5.583 5.599 5.541 5.599 183,362 -0.20(-3.48%)
Dec 03, 2002 5.838 5.838 5.801 5.801 2,052 -0.14(-2.34%)
Dec 02, 2002 6.047 6.051 5.940 5.940 29,420 +0.04(+0.62%)
Nov 27, 2002 5.876 5.903 5.870 5.903 207,993 +0.23(+4.07%)
Nov 26, 2002 5.760 5.760 5.672 5.672 8,210 -0.19(-3.31%)
Nov 25, 2002 5.800 5.867 5.800 5.867 26,683 +0.10(+1.75%)
Nov 22, 2002 5.783 5.823 5.764 5.766 7,526 -0.01(-0.23%)
Nov 21, 2002 5.653 5.779 5.643 5.779 67,050 +0.31(+5.69%)
Nov 20, 2002 5.399 5.468 5.399 5.468 12,315 +0.18(+3.37%)
Nov 19, 2002 5.320 5.355 5.289 5.289 24,630 -0.03(-0.58%)
Nov 18, 2002 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Nov 15, 2002 5.371 5.377 5.320 5.320 3,420 -0.08(-1.46%)
Nov 14, 2002 5.342 5.399 5.342 5.399 2,052 +0.20(+3.94%)
Nov 13, 2002 5.158 5.194 5.154 5.194 3,420 +0.03(+0.54%)
Nov 12, 2002 5.165 5.174 5.165 5.167 59,524 -0.06(-1.23%)
Nov 11, 2002 5.231 5.231 5.231 5.231 0 +0.00(+0.00%)
Nov 08, 2002 5.231 5.232 5.231 5.231 6,157 -0.11(-2.05%)
Nov 07, 2002 5.341 5.341 5.341 5.341 684 -0.09(-1.75%)
Nov 06, 2002 5.436 5.436 5.392 5.436 6,157 +0.09(+1.78%)
Nov 05, 2002 5.406 5.406 5.341 5.341 8,210 -0.07(-1.35%)
Nov 04, 2002 5.360 5.439 5.360 5.414 7,526 +0.25(+4.93%)
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.