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 (%)
Jul 31, 2003 6.228 6.228 6.228 6.228 23,256 -0.04(-0.56%)
Jul 30, 2003 6.263 6.263 6.263 6.263 0 +0.00(+0.00%)
Jul 29, 2003 6.263 6.263 6.263 6.263 6,840 -0.02(-0.26%)
Jul 28, 2003 6.279 6.279 6.279 6.279 1,368 +0.01(+0.23%)
Jul 25, 2003 6.228 6.265 6.177 6.265 5,472 -0.01(-0.23%)
Jul 24, 2003 6.301 6.307 6.279 6.279 6,840 +0.14(+2.36%)
Jul 23, 2003 6.134 6.134 6.134 6.134 0 +0.00(+0.00%)
Jul 22, 2003 6.196 6.196 6.134 6.134 1,368 +0.07(+1.08%)
Jul 21, 2003 6.105 6.146 6.069 6.069 17,100 -0.18(-2.90%)
Jul 18, 2003 6.240 6.250 6.133 6.250 33,516 +0.08(+1.33%)
Jul 17, 2003 6.216 6.221 6.168 6.168 14,364 -0.24(-3.70%)
Jul 16, 2003 6.403 6.405 6.403 6.405 1,368 -0.04(-0.66%)
Jul 15, 2003 6.510 6.510 6.411 6.447 32,832 -0.05(-0.76%)
Jul 14, 2003 6.475 6.528 6.475 6.497 10,260 +0.14(+2.16%)
Jul 11, 2003 6.329 6.380 6.329 6.360 13,680 +0.03(+0.49%)
Jul 10, 2003 6.345 6.387 6.272 6.329 19,152 -0.15(-2.28%)
Jul 09, 2003 6.441 6.482 6.405 6.477 8,208 +0.03(+0.48%)
Jul 08, 2003 6.415 6.446 6.415 6.446 12,312 +0.05(+0.80%)
Jul 07, 2003 6.272 6.395 6.272 6.395 12,996 +0.25(+4.14%)
Jul 03, 2003 6.184 6.184 6.140 6.140 4,788 -0.02(-0.33%)
Jul 02, 2003 6.139 6.162 6.105 6.161 8,892 +0.23(+3.92%)
Jul 01, 2003 5.928 5.928 5.928 5.928 0 +0.00(+0.00%)
Jun 30, 2003 5.979 5.979 5.928 5.928 2,052 -0.01(-0.12%)
Jun 27, 2003 5.936 5.936 5.936 5.936 684 -0.01(-0.10%)
Jun 26, 2003 5.941 5.941 5.941 5.941 171,686 +0.06(+1.07%)
Jun 25, 2003 5.858 5.993 5.858 5.879 69,769 -0.10(-1.66%)
Jun 24, 2003 5.925 5.978 5.912 5.978 208,623 -0.02(-0.27%)
Jun 23, 2003 5.994 5.994 5.994 5.994 684 -0.13(-2.05%)
Jun 20, 2003 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Jun 19, 2003 6.190 6.206 6.120 6.120 13,680 -0.06(-1.04%)
Jun 18, 2003 6.102 6.212 6.102 6.184 32,832 +0.09(+1.41%)
Jun 17, 2003 6.145 6.145 6.098 6.098 6,156 +0.02(+0.41%)
Jun 16, 2003 6.016 6.073 6.016 6.073 13,680 +0.08(+1.34%)
Jun 13, 2003 6.108 6.108 5.936 5.993 18,468 -0.09(-1.44%)
Jun 12, 2003 6.095 6.102 6.080 6.080 4,104 +0.05(+0.85%)
Jun 11, 2003 6.029 6.029 6.029 6.029 2,736 +0.04(+0.59%)
Jun 10, 2003 5.994 5.994 5.987 5.994 4,104 +0.03(+0.49%)
Jun 09, 2003 5.985 5.985 5.947 5.965 2,052 -0.03(-0.51%)
Jun 06, 2003 6.104 6.206 5.996 5.996 35,568 -0.03(-0.44%)
Jun 05, 2003 5.984 6.023 5.972 6.022 45,144 -0.03(-0.51%)
Jun 04, 2003 5.921 6.053 5.921 6.053 18,468 +0.23(+3.86%)
Jun 03, 2003 5.827 5.827 5.827 5.827 684 -0.16(-2.66%)
Jun 02, 2003 5.979 6.009 5.950 5.987 22,572 +0.08(+1.39%)
May 30, 2003 5.862 5.927 5.862 5.905 25,308 +0.07(+1.23%)
May 29, 2003 5.832 5.833 5.832 5.833 3,420 +0.07(+1.29%)
May 28, 2003 5.753 5.760 5.753 5.759 4,788 +0.04(+0.61%)
May 27, 2003 5.702 5.724 5.702 5.724 2,052 +0.17(+3.03%)
May 23, 2003 5.526 5.592 5.526 5.555 6,840 -0.00(-0.03%)
May 22, 2003 5.497 5.570 5.497 5.557 26,676 +0.06(+1.09%)
May 21, 2003 5.494 5.497 5.494 5.497 7,524 +0.04(+0.67%)
May 20, 2003 5.460 5.460 5.460 5.460 2,736 -0.05(-0.93%)
May 19, 2003 5.646 5.646 5.512 5.512 28,728 -0.23(-4.05%)
May 16, 2003 5.716 5.744 5.702 5.744 6,156 -0.00(-0.03%)
May 15, 2003 5.775 5.775 5.737 5.746 13,680 +0.06(+1.03%)
May 14, 2003 5.732 5.732 5.687 5.687 1,368 -0.04(-0.74%)
May 13, 2003 5.687 5.775 5.687 5.729 22,572 +0.04(+0.75%)
May 12, 2003 5.709 5.767 5.687 5.687 34,200 +0.03(+0.54%)
May 09, 2003 5.636 5.656 5.636 5.656 6,156 +0.03(+0.55%)
May 08, 2003 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
May 07, 2003 5.658 5.658 5.626 5.626 12,996 -0.05(-0.95%)
May 06, 2003 5.599 5.680 5.599 5.680 4,788 +0.11(+1.97%)
May 05, 2003 5.570 5.570 5.570 5.570 4,104 +0.07(+1.33%)
May 02, 2003 5.490 5.541 5.482 5.497 4,788 +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.