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

Global Tech Ishares ETF (NY: IXN )

73.89 +0.27 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 5.877 5.905 5.871 5.905 207,939 +0.23(+4.07%)
Nov 26, 2002 5.762 5.762 5.674 5.674 8,208 -0.19(-3.31%)
Nov 25, 2002 5.801 5.868 5.801 5.868 26,676 +0.10(+1.75%)
Nov 22, 2002 5.785 5.824 5.766 5.767 7,524 -0.01(-0.23%)
Nov 21, 2002 5.655 5.781 5.645 5.781 67,033 +0.31(+5.69%)
Nov 20, 2002 5.401 5.469 5.401 5.469 12,312 +0.18(+3.37%)
Nov 19, 2002 5.322 5.357 5.291 5.291 24,624 -0.03(-0.58%)
Nov 18, 2002 5.322 5.322 5.322 5.322 0 +0.00(+0.00%)
Nov 15, 2002 5.373 5.379 5.322 5.322 3,420 -0.08(-1.46%)
Nov 14, 2002 5.343 5.401 5.343 5.401 2,052 +0.20(+3.94%)
Nov 13, 2002 5.159 5.196 5.155 5.196 3,420 +0.03(+0.54%)
Nov 12, 2002 5.167 5.175 5.167 5.168 59,508 -0.06(-1.23%)
Nov 11, 2002 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Nov 08, 2002 5.232 5.234 5.232 5.232 6,156 -0.11(-2.05%)
Nov 07, 2002 5.342 5.342 5.342 5.342 684 -0.10(-1.75%)
Nov 06, 2002 5.437 5.437 5.393 5.437 6,156 +0.10(+1.78%)
Nov 05, 2002 5.408 5.408 5.342 5.342 8,208 -0.07(-1.35%)
Nov 04, 2002 5.361 5.440 5.361 5.415 7,524 +0.25(+4.93%)
Nov 01, 2002 5.117 5.161 5.117 5.161 5,472 +0.07(+1.32%)
Oct 31, 2002 5.093 5.093 5.093 5.093 3,420 +0.07(+1.46%)
Oct 30, 2002 4.947 5.042 4.928 5.020 10,260 +0.16(+3.31%)
Oct 29, 2002 4.797 4.860 4.797 4.860 4,788 -0.16(-3.12%)
Oct 28, 2002 5.050 5.050 5.016 5.016 28,728 +0.14(+2.85%)
Oct 25, 2002 4.877 4.877 4.877 4.877 3,420 -0.07(-1.42%)
Oct 24, 2002 4.898 4.947 4.890 4.947 2,736 +0.20(+4.16%)
Oct 23, 2002 4.765 4.765 4.750 4.750 8,208 +0.05(+1.03%)
Oct 22, 2002 4.753 4.753 4.702 4.702 10,260 -0.12(-2.43%)
Oct 21, 2002 4.819 4.819 4.819 4.819 11,628 +0.11(+2.23%)
Oct 18, 2002 4.643 4.713 4.585 4.713 25,992 +0.04(+0.88%)
Oct 17, 2002 4.750 4.750 4.672 4.672 34,884 +0.29(+6.50%)
Oct 16, 2002 4.466 4.466 4.387 4.387 56,088 -0.32(-6.80%)
Oct 15, 2002 4.642 4.708 4.642 4.708 12,312 +0.37(+8.60%)
Oct 14, 2002 4.370 4.370 4.329 4.335 25,992 -0.02(-0.50%)
Oct 11, 2002 4.357 4.357 4.357 4.357 20,520 +0.15(+3.51%)
Oct 10, 2002 4.209 4.209 4.209 4.209 23,940 +0.30(+7.63%)
Oct 09, 2002 3.998 4.028 3.911 3.911 43,092 -0.14(-3.57%)
Oct 08, 2002 3.963 4.070 3.963 4.055 49,932 +0.01(+0.18%)
Oct 07, 2002 4.048 4.048 4.048 4.048 4,104 -0.04(-0.93%)
Oct 04, 2002 4.183 4.183 4.086 4.086 14,364 -0.18(-4.25%)
Oct 03, 2002 4.267 4.267 4.267 4.267 684 +0.05(+1.18%)
Oct 02, 2002 4.364 4.401 4.218 4.218 12,996 -0.14(-3.32%)
Oct 01, 2002 4.231 4.364 4.219 4.362 52,668 +0.16(+3.83%)
Sep 30, 2002 4.209 4.209 4.202 4.202 4,788 -0.18(-4.20%)
Sep 27, 2002 4.386 4.386 4.386 4.386 4,104 -0.00(-0.03%)
Sep 26, 2002 4.516 4.516 4.387 4.387 41,724 -0.07(-1.57%)
Sep 25, 2002 4.458 4.458 4.458 4.458 11,628 +0.14(+3.36%)
Sep 24, 2002 4.305 4.320 4.305 4.313 15,048 +0.00(+0.00%)
Sep 23, 2002 4.386 4.386 4.313 4.313 13,680 -0.21(-4.65%)
Sep 20, 2002 4.497 4.523 4.497 4.523 15,048 -0.02(-0.35%)
Sep 19, 2002 4.532 4.560 4.504 4.539 7,524 -0.10(-2.08%)
Sep 18, 2002 4.636 4.636 4.636 4.636 68,401 -0.07(-1.55%)
Sep 17, 2002 4.860 4.860 4.709 4.709 10,944 -0.04(-0.89%)
Sep 16, 2002 4.786 4.794 4.751 4.751 16,416 -0.12(-2.37%)
Sep 13, 2002 4.881 4.881 4.852 4.867 3,283,251 -0.02(-0.36%)
Sep 12, 2002 4.925 4.925 4.884 4.884 13,680 -0.29(-5.57%)
Sep 11, 2002 5.172 5.172 5.172 5.172 10,944 +0.19(+3.72%)
Sep 10, 2002 4.950 5.042 4.950 4.987 21,888 +0.10(+2.13%)
Sep 09, 2002 4.883 4.883 4.883 4.883 3,420 -0.06(-1.30%)
Sep 06, 2002 4.956 4.956 4.947 4.947 21,888 +0.20(+4.28%)
Sep 05, 2002 4.760 4.760 4.744 4.744 32,832 -0.18(-3.68%)
Sep 04, 2002 4.911 4.925 4.797 4.925 85,501 +0.04(+0.90%)
Sep 03, 2002 4.881 4.881 4.881 4.881 684 -0.15(-2.96%)
Aug 30, 2002 5.060 5.060 5.031 5.031 22,572 -0.14(-2.77%)
Aug 29, 2002 4.981 5.174 4.981 5.174 79,345 -0.06(-1.17%)
Aug 28, 2002 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Aug 27, 2002 5.235 5.235 5.235 5.235 10,944 -0.20(-3.71%)
Aug 26, 2002 5.466 5.466 5.422 5.437 19,836 +0.07(+1.34%)
Aug 23, 2002 5.403 5.437 5.365 5.365 23,256 -0.23(-4.05%)
Aug 22, 2002 5.491 5.627 5.491 5.592 12,996 +0.07(+1.19%)
Aug 21, 2002 5.481 5.526 5.474 5.526 19,836 +0.16(+3.00%)
Aug 20, 2002 5.490 5.490 5.365 5.365 1,162,818 +0.06(+1.13%)
Aug 16, 2002 5.190 5.320 5.190 5.305 8,208 +0.16(+3.10%)
Aug 15, 2002 5.146 5.146 5.146 5.146 0 +0.00(+0.00%)
Aug 14, 2002 4.963 5.146 4.963 5.146 31,464 +0.27(+5.45%)
Aug 13, 2002 4.958 4.958 4.880 4.880 10,260 -0.09(-1.82%)
Aug 12, 2002 4.984 4.984 4.928 4.971 23,256 +0.16(+3.31%)
Aug 07, 2002 4.867 4.867 4.811 4.811 3,420 +0.03(+0.64%)
Aug 06, 2002 4.706 4.816 4.706 4.781 34,884 +0.01(+0.15%)
Aug 05, 2002 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Aug 02, 2002 4.751 4.773 4.751 4.773 4,104 -0.28(-5.53%)
Aug 01, 2002 5.053 5.053 5.053 5.053 0 +0.00(+0.00%)
Jul 31, 2002 5.074 5.074 5.053 5.053 7,524 -0.09(-1.79%)
Jul 30, 2002 5.145 5.145 5.145 5.145 4,104 +0.05(+0.98%)
Jul 29, 2002 4.921 5.095 4.921 5.095 21,888 +0.29(+5.93%)
Jul 26, 2002 4.810 4.810 4.810 4.810 684 -0.05(-0.93%)
Jul 25, 2002 5.028 5.028 4.855 4.855 9,576 -0.25(-4.98%)
Jul 24, 2002 4.978 5.110 4.934 5.110 29,412 +0.03(+0.60%)
Jul 23, 2002 5.145 5.145 5.079 5.079 17,784 -0.12(-2.39%)
Jul 22, 2002 5.177 5.203 5.175 5.203 18,468 -0.24(-4.48%)
Jul 19, 2002 5.447 5.447 5.447 5.447 1,368 -0.14(-2.49%)
Jul 17, 2002 5.803 5.803 5.586 5.586 12,312 +0.01(+0.16%)
Jul 12, 2002 5.620 5.621 5.557 5.577 17,784 +0.08(+1.46%)
Jul 11, 2002 5.300 5.497 5.300 5.497 25,308 +0.10(+1.79%)
Jul 10, 2002 5.561 5.561 5.401 5.401 36,252 -0.18(-3.15%)
Jul 09, 2002 5.634 5.634 5.576 5.576 36,252 -0.00(-0.03%)
Jul 08, 2002 5.781 5.781 5.577 5.577 26,676 -0.19(-3.27%)
Jul 05, 2002 5.615 5.766 5.615 5.766 4,104 +0.33(+6.16%)
Jul 04, 2002 5.403 5.431 5.403 5.431 24,624 +0.00(+0.00%)
Jul 03, 2002 5.403 5.431 5.403 5.431 24,624 -0.22(-3.88%)
Jul 02, 2002 5.651 5.651 5.651 5.651 0 +0.00(+0.00%)
Jul 01, 2002 5.651 5.651 5.651 5.651 0 +0.00(+0.00%)
Jun 28, 2002 5.671 5.671 5.651 5.651 8,892 +0.03(+0.52%)
Jun 27, 2002 5.596 5.621 5.596 5.621 10,260 +0.11(+1.99%)
Jun 26, 2002 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Jun 25, 2002 5.709 5.709 5.512 5.512 28,728 -0.22(-3.80%)
Jun 21, 2002 5.729 5.729 5.729 5.729 0 +0.00(+0.00%)
Jun 20, 2002 5.729 5.729 5.729 5.729 684 -0.20(-3.38%)
Jun 19, 2002 5.930 5.930 5.930 5.930 2,052 -0.12(-2.03%)
Jun 18, 2002 6.080 6.080 6.053 6.053 8,892 -0.06(-0.96%)
Jun 17, 2002 5.994 6.111 5.994 6.111 7,524 +0.25(+4.24%)
Jun 14, 2002 5.862 5.862 5.862 5.862 6,840 -0.07(-1.23%)
Jun 12, 2002 5.936 5.936 5.936 5.936 0 +0.00(+0.00%)
Jun 11, 2002 5.936 5.936 5.936 5.936 0 +0.00(+0.00%)
Jun 10, 2002 5.936 5.936 5.936 5.936 0 +0.00(+0.00%)
Jun 07, 2002 5.936 5.936 5.936 5.936 4,104 -0.32(-5.14%)
Jun 06, 2002 6.257 6.257 6.257 6.257 684 +0.01(+0.21%)
Jun 05, 2002 6.308 6.308 6.244 6.244 6,908,508 -0.16(-2.49%)
May 31, 2002 6.498 6.535 6.403 6.403 51,300 -0.20(-2.99%)
May 28, 2002 6.601 6.601 6.601 6.601 0 +0.00(+0.00%)
May 27, 2002 6.614 6.614 6.601 6.601 7,524 +0.00(+0.00%)
May 24, 2002 6.614 6.614 6.601 6.601 7,524 -0.05(-0.77%)
May 23, 2002 6.652 6.652 6.652 6.652 3,420 -0.06(-0.85%)
May 22, 2002 6.725 6.725 6.615 6.709 342,005 -0.09(-1.31%)
May 21, 2002 6.798 6.798 6.798 6.798 3,420 -0.04(-0.64%)
May 20, 2002 6.842 6.842 6.842 6.842 2,052 -0.14(-1.99%)
May 17, 2002 7.060 7.074 6.981 6.981 25,308 +0.07(+1.08%)
May 16, 2002 6.843 6.906 6.843 6.906 4,788 +0.03(+0.40%)
May 15, 2002 6.879 6.879 6.879 6.879 6,840 +0.02(+0.23%)
May 14, 2002 6.804 6.862 6.784 6.862 43,092 +0.31(+4.78%)
May 13, 2002 6.326 6.550 6.326 6.550 60,876 +0.15(+2.38%)
May 10, 2002 6.447 6.447 6.398 6.398 28,044 -0.16(-2.43%)
May 09, 2002 6.674 6.680 6.557 6.557 100,549 -0.18(-2.69%)
May 08, 2002 6.490 6.738 6.490 6.738 17,784 +0.58(+9.48%)
May 07, 2002 6.155 6.155 6.155 6.155 15,048 -0.10(-1.54%)
May 06, 2002 6.251 6.251 6.251 6.251 2,736 -0.06(-1.00%)
May 03, 2002 6.460 6.460 6.314 6.314 9,576 -0.19(-2.92%)
May 02, 2002 6.504 6.504 6.504 6.504 7,524 -0.09(-1.37%)
May 01, 2002 6.595 6.595 6.595 6.595 0 +0.00(+0.00%)
Apr 30, 2002 6.595 6.595 6.595 6.595 0 +0.00(+0.00%)
Apr 29, 2002 6.680 6.680 6.595 6.595 1,368 -0.42(-6.02%)
Apr 26, 2002 7.017 7.017 7.017 7.017 0 +0.00(+0.00%)
Apr 25, 2002 7.017 7.017 7.017 7.017 0 +0.00(+0.00%)
Apr 24, 2002 7.017 7.017 7.017 7.017 0 +0.00(+0.00%)
Apr 23, 2002 7.017 7.017 7.017 7.017 0 +0.00(+0.00%)
Apr 22, 2002 7.063 7.063 7.017 7.017 2,736 -0.17(-2.34%)
Apr 19, 2002 7.186 7.186 7.186 7.186 0 +0.00(+0.00%)
Apr 18, 2002 7.186 7.186 7.186 7.186 15,732 -0.06(-0.79%)
Apr 17, 2002 7.294 7.294 7.243 7.243 9,576 -0.01(-0.10%)
Apr 16, 2002 7.250 7.250 7.250 7.250 342,005 +0.30(+4.29%)
Apr 15, 2002 6.981 6.981 6.952 6.952 14,364 +0.06(+0.87%)
Apr 12, 2002 6.892 6.892 6.892 6.892 684 +0.01(+0.11%)
Apr 11, 2002 6.884 6.884 6.884 6.884 684 -0.11(-1.59%)
Apr 10, 2002 6.995 6.995 6.995 6.995 10,260 -0.14(-1.97%)
Apr 09, 2002 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Apr 08, 2002 7.104 7.136 7.104 7.136 8,208 -0.13(-1.81%)
Apr 05, 2002 7.310 7.310 7.267 7.267 2,736 -0.25(-3.29%)
Apr 04, 2002 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Apr 03, 2002 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Apr 02, 2002 7.514 7.514 7.514 7.514 2,052 -0.07(-0.89%)
Apr 01, 2002 7.582 7.582 7.582 7.582 0 +0.00(+0.00%)
Mar 29, 2002 7.582 7.582 7.582 7.582 684 +0.00(+0.00%)
Mar 28, 2002 7.582 7.582 7.582 7.582 684 +0.07(+0.89%)
Mar 27, 2002 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Mar 26, 2002 7.514 7.514 7.514 7.514 1,368 -0.05(-0.66%)
Mar 25, 2002 7.564 7.564 7.564 7.564 684 -0.10(-1.24%)
Mar 22, 2002 7.659 7.659 7.659 7.659 2,736 +0.09(+1.16%)
Mar 21, 2002 7.572 7.572 7.572 7.572 1,368 -0.03(-0.40%)
Mar 20, 2002 7.617 7.617 7.602 7.602 71,137 -0.08(-1.05%)
Mar 19, 2002 7.683 7.683 7.683 7.683 0 +0.00(+0.00%)
Mar 18, 2002 7.808 7.808 7.683 7.683 2,231,927 -0.01(-0.10%)
Mar 15, 2002 7.649 7.690 7.649 7.690 3,420 +0.01(+0.11%)
Mar 14, 2002 7.748 7.748 7.681 7.681 10,267,002 -0.07(-0.94%)
Mar 13, 2002 7.754 7.754 7.754 7.754 1,368 -0.35(-4.28%)
Mar 12, 2002 8.101 8.101 8.101 8.101 0 +0.00(+0.00%)
Mar 11, 2002 8.060 8.136 8.055 8.101 73,189 -0.04(-0.50%)
Mar 08, 2002 8.169 8.169 8.142 8.142 2,052 +0.21(+2.60%)
Mar 07, 2002 7.976 7.976 7.912 7.936 684,694 +0.15(+1.92%)
Mar 06, 2002 7.784 7.786 7.716 7.786 2,736 -0.05(-0.62%)
Mar 05, 2002 7.886 7.886 7.791 7.835 18,468 +0.42(+5.62%)
Mar 04, 2002 7.418 7.418 7.418 7.418 0 +0.00(+0.00%)
Mar 01, 2002 7.387 7.418 7.387 7.418 295,492 +0.30(+4.21%)
Feb 28, 2002 7.250 7.250 7.117 7.118 1,779,796 -0.09(-1.30%)
Feb 27, 2002 7.133 7.226 7.133 7.212 340,637 +0.03(+0.47%)
Feb 26, 2002 7.178 7.178 7.178 7.178 0 +0.00(+0.00%)
Feb 25, 2002 7.178 7.178 7.178 7.178 0 +0.00(+0.00%)
Feb 22, 2002 7.178 7.178 7.178 7.178 0 +0.00(+0.00%)
Feb 21, 2002 7.178 7.178 7.178 7.178 6,840 -0.10(-1.37%)
Feb 20, 2002 7.278 7.278 7.278 7.278 0 +0.00(+0.00%)
Feb 19, 2002 7.336 7.336 7.278 7.278 4,104 -0.23(-3.02%)
Feb 18, 2002 7.504 7.504 7.504 7.504 684 +0.00(+0.00%)
Feb 15, 2002 7.504 7.504 7.504 7.504 684 -0.34(-4.31%)
Feb 14, 2002 7.842 7.842 7.842 7.842 1,368 +0.28(+3.73%)
Feb 13, 2002 7.560 7.560 7.560 7.560 0 +0.00(+0.00%)
Feb 12, 2002 7.560 7.560 7.560 7.560 2,052 -0.10(-1.30%)
Feb 11, 2002 7.526 7.659 7.526 7.659 5,472 +0.24(+3.21%)
Feb 08, 2002 7.431 7.431 7.421 7.421 2,052 -0.05(-0.68%)
Feb 07, 2002 7.512 7.512 7.472 7.472 1,368 -0.14(-1.79%)
Feb 06, 2002 7.608 7.608 7.608 7.608 0 +0.00(+0.00%)
Feb 05, 2002 7.608 7.608 7.608 7.608 684 -0.13(-1.64%)
Feb 04, 2002 7.735 7.735 7.735 7.735 2,736 -0.30(-3.68%)
Feb 01, 2002 8.031 8.031 8.031 8.031 684 +0.09(+1.09%)
Jan 31, 2002 7.944 7.944 7.944 7.944 1,368 +0.08(+1.02%)
Jan 30, 2002 7.738 7.864 7.728 7.864 3,420 -0.25(-3.13%)
Jan 29, 2002 8.118 8.118 8.118 8.118 0 +0.00(+0.00%)
Jan 28, 2002 8.118 8.118 8.118 8.118 1,368 +0.09(+1.17%)
Jan 25, 2002 8.025 8.025 8.025 8.025 0 +0.00(+0.00%)
Jan 24, 2002 7.993 8.069 7.985 8.025 2,394,037 +0.19(+2.41%)
Jan 23, 2002 7.836 7.845 7.836 7.836 21,888 -0.21(-2.60%)
Jan 22, 2002 8.045 8.045 8.045 8.045 1,368 -0.02(-0.25%)
Jan 21, 2002 8.066 8.066 8.066 8.066 4,104 +0.00(+0.00%)
Jan 18, 2002 8.066 8.066 8.066 8.066 4,104 -0.37(-4.38%)
Jan 17, 2002 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Jan 16, 2002 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Jan 15, 2002 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Jan 14, 2002 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Jan 11, 2002 8.539 8.539 8.436 8.436 17,100 -0.09(-1.03%)
Jan 10, 2002 8.523 8.523 8.523 8.523 13,680 -0.23(-2.67%)
Jan 09, 2002 8.722 8.757 8.722 8.757 15,048 +0.60(+7.39%)
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.