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 (%)
Jun 28, 2002 5.669 5.669 5.649 5.649 8,894 +0.03(+0.52%)
Jun 27, 2002 5.595 5.620 5.595 5.620 10,262 +0.11(+1.99%)
Jun 26, 2002 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Jun 25, 2002 5.707 5.707 5.510 5.510 28,735 -0.22(-3.80%)
Jun 21, 2002 5.728 5.728 5.728 5.728 0 +0.00(+0.00%)
Jun 20, 2002 5.728 5.728 5.728 5.728 684 -0.20(-3.38%)
Jun 19, 2002 5.928 5.928 5.928 5.928 2,052 -0.12(-2.03%)
Jun 18, 2002 6.079 6.079 6.051 6.051 8,894 -0.06(-0.96%)
Jun 17, 2002 5.992 6.109 5.992 6.109 7,526 +0.25(+4.24%)
Jun 14, 2002 5.861 5.861 5.861 5.861 6,841 -0.07(-1.23%)
Jun 12, 2002 5.934 5.934 5.934 5.934 0 +0.00(+0.00%)
Jun 11, 2002 5.934 5.934 5.934 5.934 0 +0.00(+0.00%)
Jun 10, 2002 5.934 5.934 5.934 5.934 0 +0.00(+0.00%)
Jun 07, 2002 5.934 5.934 5.934 5.934 4,105 -0.32(-5.14%)
Jun 06, 2002 6.256 6.256 6.256 6.256 684 +0.01(+0.21%)
Jun 05, 2002 6.307 6.307 6.242 6.242 6,910,320 -0.16(-2.49%)
May 31, 2002 6.497 6.533 6.402 6.402 51,314 -0.20(-2.99%)
May 28, 2002 6.599 6.599 6.599 6.599 0 +0.00(+0.00%)
May 27, 2002 6.612 6.612 6.599 6.599 7,526 +0.00(+0.00%)
May 24, 2002 6.612 6.612 6.599 6.599 7,526 -0.05(-0.77%)
May 23, 2002 6.650 6.650 6.650 6.650 3,420 -0.06(-0.85%)
May 22, 2002 6.723 6.723 6.614 6.707 342,095 -0.09(-1.31%)
May 21, 2002 6.796 6.796 6.796 6.796 3,420 -0.04(-0.64%)
May 20, 2002 6.840 6.840 6.840 6.840 2,052 -0.14(-1.99%)
May 17, 2002 7.058 7.073 6.979 6.979 25,315 +0.07(+1.08%)
May 16, 2002 6.842 6.905 6.842 6.905 4,789 +0.03(+0.40%)
May 15, 2002 6.877 6.877 6.877 6.877 6,841 +0.02(+0.23%)
May 14, 2002 6.802 6.861 6.782 6.861 43,103 +0.31(+4.78%)
May 13, 2002 6.324 6.548 6.324 6.548 60,892 +0.15(+2.38%)
May 10, 2002 6.446 6.446 6.396 6.396 28,051 -0.16(-2.43%)
May 09, 2002 6.672 6.678 6.555 6.555 100,575 -0.18(-2.69%)
May 08, 2002 6.488 6.736 6.488 6.736 17,788 +0.58(+9.48%)
May 07, 2002 6.153 6.153 6.153 6.153 15,052 -0.10(-1.54%)
May 06, 2002 6.250 6.250 6.250 6.250 2,736 -0.06(-1.00%)
May 03, 2002 6.459 6.459 6.313 6.313 9,578 -0.19(-2.92%)
May 02, 2002 6.503 6.503 6.503 6.503 7,526 -0.09(-1.37%)
May 01, 2002 6.593 6.593 6.593 6.593 0 +0.00(+0.00%)
Apr 30, 2002 6.593 6.593 6.593 6.593 0 +0.00(+0.00%)
Apr 29, 2002 6.678 6.678 6.593 6.593 1,368 -0.42(-6.02%)
Apr 26, 2002 7.016 7.016 7.016 7.016 0 +0.00(+0.00%)
Apr 25, 2002 7.016 7.016 7.016 7.016 0 +0.00(+0.00%)
Apr 24, 2002 7.016 7.016 7.016 7.016 0 +0.00(+0.00%)
Apr 23, 2002 7.016 7.016 7.016 7.016 0 +0.00(+0.00%)
Apr 22, 2002 7.061 7.061 7.016 7.016 2,736 -0.17(-2.34%)
Apr 19, 2002 7.184 7.184 7.184 7.184 0 +0.00(+0.00%)
Apr 18, 2002 7.184 7.184 7.184 7.184 15,736 -0.06(-0.79%)
Apr 17, 2002 7.292 7.292 7.241 7.241 9,578 -0.01(-0.10%)
Apr 16, 2002 7.248 7.248 7.248 7.248 342,095 +0.30(+4.29%)
Apr 15, 2002 6.979 6.979 6.950 6.950 14,367 +0.06(+0.87%)
Apr 12, 2002 6.890 6.890 6.890 6.890 684 +0.01(+0.11%)
Apr 11, 2002 6.883 6.883 6.883 6.883 684 -0.11(-1.59%)
Apr 10, 2002 6.994 6.994 6.994 6.994 10,262 -0.14(-1.97%)
Apr 09, 2002 7.134 7.134 7.134 7.134 0 +0.00(+0.00%)
Apr 08, 2002 7.102 7.134 7.102 7.134 8,210 -0.13(-1.81%)
Apr 05, 2002 7.308 7.308 7.266 7.266 2,736 -0.25(-3.29%)
Apr 04, 2002 7.513 7.513 7.513 7.513 0 +0.00(+0.00%)
Apr 03, 2002 7.513 7.513 7.513 7.513 0 +0.00(+0.00%)
Apr 02, 2002 7.513 7.513 7.513 7.513 2,052 -0.07(-0.89%)
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.