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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
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.