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

Global Tech Ishares ETF (NY: IXN )

83.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2003 6.214 6.214 6.214 6.214 23,309 -0.04(-0.56%)
Jul 30, 2003 6.249 6.249 6.249 6.249 0 +0.00(+0.00%)
Jul 29, 2003 6.249 6.249 6.249 6.249 6,855 -0.02(-0.26%)
Jul 28, 2003 6.265 6.265 6.265 6.265 1,371 +0.01(+0.23%)
Jul 25, 2003 6.214 6.250 6.163 6.250 5,484 -0.01(-0.23%)
Jul 24, 2003 6.287 6.293 6.265 6.265 6,855 +0.14(+2.36%)
Jul 23, 2003 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Jul 22, 2003 6.182 6.182 6.120 6.120 1,371 +0.07(+1.08%)
Jul 21, 2003 6.091 6.132 6.055 6.055 17,139 -0.18(-2.90%)
Jul 18, 2003 6.225 6.236 6.119 6.236 33,592 +0.08(+1.33%)
Jul 17, 2003 6.202 6.207 6.154 6.154 14,396 -0.24(-3.70%)
Jul 16, 2003 6.389 6.390 6.389 6.390 1,371 -0.04(-0.66%)
Jul 15, 2003 6.495 6.495 6.396 6.433 32,907 -0.05(-0.77%)
Jul 14, 2003 6.460 6.513 6.460 6.482 10,283 +0.14(+2.16%)
Jul 11, 2003 6.314 6.365 6.314 6.345 13,711 +0.03(+0.49%)
Jul 10, 2003 6.330 6.373 6.258 6.314 19,195 -0.15(-2.28%)
Jul 09, 2003 6.427 6.468 6.390 6.462 8,226 +0.03(+0.48%)
Jul 08, 2003 6.401 6.431 6.401 6.431 12,340 +0.05(+0.80%)
Jul 07, 2003 6.258 6.380 6.258 6.380 13,025 +0.25(+4.14%)
Jul 03, 2003 6.170 6.170 6.126 6.126 4,798 -0.02(-0.33%)
Jul 02, 2003 6.125 6.148 6.091 6.147 8,912 +0.23(+3.92%)
Jul 01, 2003 5.915 5.915 5.915 5.915 0 +0.00(+0.00%)
Jun 30, 2003 5.966 5.966 5.915 5.915 2,056 -0.01(-0.12%)
Jun 27, 2003 5.922 5.922 5.922 5.922 685 -0.01(-0.10%)
Jun 26, 2003 5.928 5.928 5.928 5.928 172,078 +0.06(+1.07%)
Jun 25, 2003 5.845 5.979 5.845 5.865 69,928 -0.10(-1.66%)
Jun 24, 2003 5.912 5.964 5.899 5.964 209,099 -0.02(-0.27%)
Jun 23, 2003 5.980 5.980 5.980 5.980 685 -0.13(-2.05%)
Jun 20, 2003 6.106 6.106 6.106 6.106 0 +0.00(+0.00%)
Jun 19, 2003 6.176 6.192 6.106 6.106 13,711 -0.06(-1.04%)
Jun 18, 2003 6.088 6.198 6.088 6.170 32,907 +0.09(+1.41%)
Jun 17, 2003 6.131 6.131 6.084 6.084 6,170 +0.02(+0.41%)
Jun 16, 2003 6.002 6.059 6.002 6.059 13,711 +0.08(+1.34%)
Jun 13, 2003 6.094 6.094 5.922 5.979 18,510 -0.09(-1.44%)
Jun 12, 2003 6.081 6.088 6.066 6.066 4,113 +0.05(+0.85%)
Jun 11, 2003 6.015 6.015 6.015 6.015 2,742 +0.04(+0.59%)
Jun 10, 2003 5.980 5.980 5.973 5.980 4,113 +0.03(+0.49%)
Jun 09, 2003 5.972 5.972 5.934 5.951 2,056 -0.03(-0.51%)
Jun 06, 2003 6.090 6.192 5.982 5.982 35,649 -0.03(-0.44%)
Jun 05, 2003 5.970 6.010 5.959 6.008 45,247 -0.03(-0.51%)
Jun 04, 2003 5.907 6.039 5.907 6.039 18,510 +0.22(+3.86%)
Jun 03, 2003 5.814 5.814 5.814 5.814 685 -0.16(-2.66%)
Jun 02, 2003 5.966 5.995 5.937 5.973 22,623 +0.08(+1.39%)
May 30, 2003 5.849 5.913 5.849 5.891 25,366 +0.07(+1.23%)
May 29, 2003 5.819 5.820 5.819 5.820 3,427 +0.07(+1.29%)
May 28, 2003 5.740 5.747 5.740 5.746 4,798 +0.04(+0.61%)
May 27, 2003 5.689 5.711 5.689 5.711 2,056 +0.17(+3.03%)
May 23, 2003 5.514 5.579 5.514 5.543 6,855 -0.00(-0.03%)
May 22, 2003 5.484 5.557 5.484 5.544 26,737 +0.06(+1.09%)
May 21, 2003 5.482 5.484 5.482 5.484 7,541 +0.04(+0.67%)
May 20, 2003 5.448 5.448 5.448 5.448 2,742 -0.05(-0.93%)
May 19, 2003 5.633 5.633 5.499 5.499 28,793 -0.23(-4.05%)
May 16, 2003 5.703 5.731 5.689 5.731 6,170 -0.00(-0.03%)
May 15, 2003 5.762 5.762 5.724 5.732 13,711 +0.06(+1.03%)
May 14, 2003 5.719 5.719 5.674 5.674 1,371 -0.04(-0.74%)
May 13, 2003 5.674 5.762 5.674 5.716 22,623 +0.04(+0.75%)
May 12, 2003 5.696 5.754 5.674 5.674 34,278 +0.03(+0.54%)
May 09, 2003 5.623 5.643 5.623 5.643 6,170 +0.03(+0.55%)
May 08, 2003 5.613 5.613 5.613 5.613 0 +0.00(+0.00%)
May 07, 2003 5.645 5.645 5.613 5.613 13,025 -0.05(-0.95%)
May 06, 2003 5.587 5.667 5.587 5.667 4,798 +0.11(+1.97%)
May 05, 2003 5.557 5.557 5.557 5.557 4,113 +0.07(+1.33%)
May 02, 2003 5.477 5.528 5.470 5.484 4,798 +0.07(+1.35%)
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.