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

Global Tech Ishares ETF (NY: IXN )

81.46 -0.53 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 27, 2002 6.443 6.473 6.436 6.473 189,690 +0.25(+4.07%)
Nov 26, 2002 6.316 6.316 6.220 6.220 7,487 -0.21(-3.31%)
Nov 25, 2002 6.359 6.433 6.359 6.433 24,335 +0.11(+1.75%)
Nov 22, 2002 6.342 6.385 6.321 6.322 6,863 -0.01(-0.23%)
Nov 21, 2002 6.199 6.337 6.188 6.337 61,150 +0.34(+5.69%)
Nov 20, 2002 5.920 5.995 5.920 5.995 11,231 +0.20(+3.37%)
Nov 19, 2002 5.834 5.872 5.800 5.800 22,463 -0.03(-0.58%)
Nov 18, 2002 5.834 5.834 5.834 5.834 0 +0.00(+0.00%)
Nov 15, 2002 5.890 5.896 5.834 5.834 3,119 -0.09(-1.46%)
Nov 14, 2002 5.858 5.920 5.858 5.920 1,871 +0.22(+3.94%)
Nov 13, 2002 5.656 5.696 5.651 5.696 3,119 +0.03(+0.54%)
Nov 12, 2002 5.664 5.673 5.664 5.665 54,286 -0.07(-1.23%)
Nov 11, 2002 5.736 5.736 5.736 5.736 0 +0.00(+0.00%)
Nov 08, 2002 5.736 5.737 5.736 5.736 5,615 -0.12(-2.05%)
Nov 07, 2002 5.856 5.856 5.856 5.856 623 -0.10(-1.75%)
Nov 06, 2002 5.960 5.960 5.912 5.960 5,615 +0.10(+1.78%)
Nov 05, 2002 5.928 5.928 5.856 5.856 7,487 -0.08(-1.35%)
Nov 04, 2002 5.877 5.963 5.877 5.936 6,863 +0.28(+4.93%)
Nov 01, 2002 5.609 5.657 5.609 5.657 4,991 +0.07(+1.32%)
Oct 31, 2002 5.584 5.584 5.584 5.584 3,119 +0.08(+1.46%)
Oct 30, 2002 5.423 5.527 5.402 5.503 9,359 +0.18(+3.31%)
Oct 29, 2002 5.258 5.327 5.258 5.327 4,367 -0.17(-3.12%)
Oct 28, 2002 5.535 5.535 5.499 5.499 26,207 +0.15(+2.85%)
Oct 25, 2002 5.346 5.346 5.346 5.346 3,119 -0.08(-1.42%)
Oct 24, 2002 5.369 5.423 5.361 5.423 2,495 +0.22(+4.16%)
Oct 23, 2002 5.223 5.223 5.207 5.207 7,487 +0.05(+1.03%)
Oct 22, 2002 5.210 5.210 5.154 5.154 9,359 -0.13(-2.43%)
Oct 21, 2002 5.282 5.282 5.282 5.282 10,607 +0.12(+2.23%)
Oct 18, 2002 5.090 5.167 5.026 5.167 23,711 +0.04(+0.88%)
Oct 17, 2002 5.207 5.207 5.122 5.122 31,822 +0.31(+6.50%)
Oct 16, 2002 4.896 4.896 4.809 4.809 51,166 -0.35(-6.80%)
Oct 15, 2002 5.088 5.160 5.088 5.160 11,231 +0.41(+8.60%)
Oct 14, 2002 4.790 4.790 4.745 4.752 23,711 -0.02(-0.50%)
Oct 11, 2002 4.776 4.776 4.776 4.776 18,719 +0.16(+3.51%)
Oct 10, 2002 4.614 4.614 4.614 4.614 21,839 +0.33(+7.63%)
Oct 09, 2002 4.383 4.415 4.287 4.287 39,310 -0.16(-3.57%)
Oct 08, 2002 4.345 4.462 4.345 4.446 45,550 +0.01(+0.18%)
Oct 07, 2002 4.438 4.438 4.438 4.438 3,743 -0.04(-0.93%)
Oct 04, 2002 4.585 4.585 4.479 4.479 13,103 -0.20(-4.25%)
Oct 03, 2002 4.678 4.678 4.678 4.678 623 +0.05(+1.18%)
Oct 02, 2002 4.784 4.824 4.624 4.624 11,855 -0.16(-3.32%)
Oct 01, 2002 4.638 4.784 4.625 4.782 48,046 +0.18(+3.83%)
Sep 30, 2002 4.614 4.614 4.606 4.606 4,367 -0.20(-4.20%)
Sep 27, 2002 4.808 4.808 4.808 4.808 3,743 -0.00(-0.03%)
Sep 26, 2002 4.950 4.950 4.809 4.809 38,062 -0.08(-1.57%)
Sep 25, 2002 4.886 4.886 4.886 4.886 10,607 +0.16(+3.36%)
Sep 24, 2002 4.720 4.736 4.720 4.728 13,727 +0.00(+0.00%)
Sep 23, 2002 4.808 4.808 4.728 4.728 12,479 -0.23(-4.65%)
Sep 20, 2002 4.930 4.958 4.930 4.958 13,727 -0.02(-0.35%)
Sep 19, 2002 4.968 4.999 4.938 4.976 6,863 -0.11(-2.08%)
Sep 18, 2002 5.082 5.082 5.082 5.082 62,398 -0.08(-1.55%)
Sep 17, 2002 5.327 5.327 5.162 5.162 9,983 -0.05(-0.89%)
Sep 16, 2002 5.247 5.255 5.208 5.208 14,975 -0.13(-2.37%)
Sep 13, 2002 5.351 5.351 5.319 5.335 2,995,105 -0.02(-0.36%)
Sep 12, 2002 5.399 5.399 5.354 5.354 12,479 -0.32(-5.57%)
Sep 11, 2002 5.670 5.670 5.670 5.670 9,983 +0.20(+3.72%)
Sep 10, 2002 5.426 5.527 5.426 5.467 19,967 +0.11(+2.13%)
Sep 09, 2002 5.353 5.353 5.353 5.353 3,119 -0.07(-1.30%)
Sep 06, 2002 5.433 5.433 5.423 5.423 19,967 +0.22(+4.28%)
Sep 05, 2002 5.218 5.218 5.200 5.200 29,951 -0.20(-3.68%)
Sep 04, 2002 5.383 5.399 5.258 5.399 77,997 +0.05(+0.90%)
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.