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

Global Tech Ishares ETF (NY: IXN )

77.89 +0.74 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 7.176 7.176 7.176 7.176 0 +0.00(+0.00%)
Oct 30, 2003 7.169 7.176 7.169 7.176 43,788 -0.04(-0.59%)
Oct 29, 2003 7.200 7.226 7.200 7.219 16,420 +0.08(+1.13%)
Oct 28, 2003 7.095 7.138 7.095 7.138 25,999 +0.21(+3.02%)
Oct 27, 2003 7.008 7.008 6.929 6.929 18,473 +0.00(+0.04%)
Oct 24, 2003 6.943 6.943 6.818 6.926 23,946 -0.04(-0.55%)
Oct 23, 2003 6.979 7.038 6.964 6.964 10,947 -0.21(-2.95%)
Oct 22, 2003 7.184 7.184 7.176 7.176 15,052 -0.09(-1.31%)
Oct 21, 2003 7.242 7.271 7.242 7.271 27,367 +0.10(+1.43%)
Oct 20, 2003 7.204 7.204 7.169 7.169 19,841 +0.01(+0.10%)
Oct 17, 2003 7.197 7.197 7.162 7.162 21,894 -0.06(-0.81%)
Oct 16, 2003 7.220 7.220 7.220 7.220 684 +0.02(+0.22%)
Oct 15, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Oct 14, 2003 7.127 7.204 7.127 7.204 25,999 +0.04(+0.57%)
Oct 13, 2003 7.235 7.235 7.162 7.163 9,578 +0.02(+0.33%)
Oct 10, 2003 7.140 7.140 7.140 7.140 2,052 -0.04(-0.51%)
Oct 09, 2003 7.131 7.176 7.131 7.176 11,631 +0.13(+1.91%)
Oct 08, 2003 7.042 7.042 7.042 7.042 12,999 -0.01(-0.15%)
Oct 07, 2003 7.052 7.052 7.052 7.052 4,789 +0.07(+0.94%)
Oct 06, 2003 6.994 7.036 6.986 6.986 10,947 -0.01(-0.10%)
Oct 03, 2003 7.001 7.001 6.994 6.994 6,841 +0.29(+4.27%)
Oct 02, 2003 6.707 6.707 6.707 6.707 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.