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 (%)
Dec 31, 2003 7.371 7.411 7.341 7.411 60,876 +0.01(+0.10%)
Dec 30, 2003 7.376 7.403 7.376 7.403 12,996 +0.03(+0.40%)
Dec 29, 2003 7.336 7.374 7.297 7.374 25,308 +0.06(+0.80%)
Dec 26, 2003 7.294 7.316 7.294 7.316 15,048 +0.02(+0.30%)
Dec 24, 2003 7.231 7.294 7.231 7.294 8,892 +0.03(+0.40%)
Dec 23, 2003 7.216 7.272 7.216 7.265 25,992 +0.10(+1.39%)
Dec 22, 2003 7.199 7.199 7.165 7.165 23,256 -0.02(-0.22%)
Dec 19, 2003 7.181 7.181 7.181 7.181 3,420 -0.01(-0.08%)
Dec 18, 2003 7.178 7.187 7.178 7.187 15,048 +0.07(+0.97%)
Dec 17, 2003 7.096 7.118 7.077 7.118 6,156 +0.05(+0.68%)
Dec 16, 2003 7.077 7.111 7.070 7.070 74,557 -0.22(-2.97%)
Dec 15, 2003 7.308 7.308 7.286 7.286 19,152 +0.12(+1.71%)
Dec 12, 2003 7.149 7.213 7.143 7.164 49,932 -0.05(-0.69%)
Dec 11, 2003 7.098 7.213 7.098 7.213 9,576 +0.11(+1.54%)
Dec 10, 2003 7.104 7.104 7.104 7.104 2,052 -0.06(-0.84%)
Dec 09, 2003 7.263 7.263 7.164 7.164 13,680 -0.04(-0.49%)
Dec 08, 2003 7.206 7.206 7.199 7.199 18,468 -0.10(-1.40%)
Dec 05, 2003 7.301 7.301 7.301 7.301 10,260 -0.01(-0.20%)
Dec 04, 2003 7.381 7.381 7.316 7.316 20,520 -0.07(-0.99%)
Dec 03, 2003 7.386 7.386 7.374 7.389 6,156 +0.04(+0.50%)
Dec 02, 2003 7.352 7.352 7.352 7.352 7,524 -0.01(-0.10%)
Dec 01, 2003 7.317 7.360 7.317 7.360 17,100 +0.12(+1.61%)
Nov 28, 2003 7.240 7.250 7.240 7.243 8,892 +0.01(+0.20%)
Nov 26, 2003 7.229 7.265 7.213 7.228 20,520 +0.00(+0.00%)
Nov 25, 2003 7.180 7.228 7.180 7.228 32,148 +0.08(+1.13%)
Nov 24, 2003 7.050 7.148 7.050 7.148 6,840 +0.12(+1.66%)
Nov 21, 2003 7.004 7.031 7.017 7.031 12,312 +0.03(+0.38%)
Nov 20, 2003 7.004 7.004 7.004 7.004 0 -0.02(-0.27%)
Nov 19, 2003 7.031 7.031 7.023 7.023 12,312 -0.03(-0.41%)
Nov 18, 2003 7.169 7.169 7.012 7.053 7,524 -0.03(-0.41%)
Nov 17, 2003 7.074 7.082 6.997 7.082 19,152 -0.15(-2.02%)
Nov 14, 2003 7.245 7.245 7.171 7.228 2,052 -0.10(-1.30%)
Nov 13, 2003 7.323 7.323 7.323 7.323 198,363 -0.00(-0.06%)
Nov 12, 2003 7.294 7.327 7.294 7.327 12,996 +0.11(+1.56%)
Nov 11, 2003 7.248 7.248 7.186 7.215 13,680 -0.06(-0.78%)
Nov 10, 2003 7.352 7.383 7.272 7.272 218,883 -0.16(-2.16%)
Nov 07, 2003 7.433 7.433 7.433 7.433 15,048 +0.07(+0.89%)
Nov 06, 2003 7.351 7.367 7.288 7.367 19,152 +0.14(+2.00%)
Nov 05, 2003 7.308 7.257 7.222 7.222 3,420 -0.09(-1.18%)
Nov 04, 2003 7.308 7.308 7.308 7.308 8,892 +0.03(+0.38%)
Nov 03, 2003 7.281 7.281 7.281 7.281 7,524 +0.10(+1.43%)
Oct 31, 2003 7.178 7.178 7.178 7.178 0 +0.00(+0.00%)
Oct 30, 2003 7.171 7.178 7.171 7.178 43,776 -0.04(-0.59%)
Oct 29, 2003 7.202 7.228 7.202 7.221 16,416 +0.08(+1.13%)
Oct 28, 2003 7.096 7.140 7.096 7.140 25,992 +0.21(+3.02%)
Oct 27, 2003 7.010 7.010 6.931 6.931 18,468 +0.00(+0.04%)
Oct 24, 2003 6.944 6.944 6.820 6.928 23,940 -0.04(-0.55%)
Oct 23, 2003 6.981 7.039 6.966 6.966 10,944 -0.21(-2.95%)
Oct 22, 2003 7.186 7.186 7.178 7.178 15,048 -0.10(-1.31%)
Oct 21, 2003 7.244 7.273 7.244 7.273 27,360 +0.10(+1.43%)
Oct 20, 2003 7.206 7.206 7.171 7.171 19,836 +0.01(+0.10%)
Oct 17, 2003 7.199 7.199 7.164 7.164 21,888 -0.06(-0.81%)
Oct 16, 2003 7.222 7.222 7.222 7.222 684 +0.02(+0.22%)
Oct 15, 2003 7.206 7.206 7.206 7.206 0 +0.00(+0.00%)
Oct 14, 2003 7.129 7.206 7.129 7.206 25,992 +0.04(+0.57%)
Oct 13, 2003 7.237 7.237 7.164 7.165 9,576 +0.02(+0.33%)
Oct 10, 2003 7.142 7.142 7.142 7.142 2,052 -0.04(-0.51%)
Oct 09, 2003 7.133 7.178 7.133 7.178 11,628 +0.13(+1.91%)
Oct 08, 2003 7.044 7.044 7.044 7.044 12,996 -0.01(-0.15%)
Oct 07, 2003 7.054 7.054 7.054 7.054 4,788 +0.07(+0.94%)
Oct 06, 2003 6.995 7.038 6.988 6.988 10,944 -0.01(-0.10%)
Oct 03, 2003 7.003 7.003 6.995 6.995 6,840 +0.29(+4.27%)
Oct 02, 2003 6.709 6.709 6.709 6.709 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.