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

Global Tech Ishares ETF (NY: IXN )

73.62 -0.19 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2002 5.013 5.034 5.013 5.034 16,420 -0.03(-0.58%)
Dec 30, 2002 5.041 5.063 5.041 5.063 11,631 -0.05(-1.03%)
Dec 27, 2002 5.152 5.167 5.116 5.116 8,210 -0.12(-2.23%)
Dec 26, 2002 5.276 5.306 5.231 5.232 5,473 -0.02(-0.42%)
Dec 24, 2002 5.231 5.254 5.231 5.254 23,946 +0.01(+0.14%)
Dec 23, 2002 5.202 5.247 5.181 5.247 17,788 +0.06(+1.16%)
Dec 20, 2002 5.202 5.203 5.181 5.187 27,367 +0.03(+0.57%)
Dec 19, 2002 5.152 5.158 5.101 5.158 22,578 -0.02(-0.45%)
Dec 18, 2002 5.224 5.224 5.145 5.181 60,892 -0.15(-2.77%)
Dec 17, 2002 5.380 5.428 5.329 5.329 20,525 +0.02(+0.30%)
Dec 16, 2002 5.268 5.313 5.268 5.313 18,473 +0.06(+1.14%)
Dec 13, 2002 5.297 5.297 5.234 5.253 19,841 -0.14(-2.58%)
Dec 12, 2002 5.436 5.437 5.377 5.392 36,946 +0.03(+0.49%)
Dec 11, 2002 5.333 5.421 5.333 5.365 5,473 +0.02(+0.33%)
Dec 10, 2002 5.335 5.348 5.311 5.348 173,784 -0.03(-0.54%)
Dec 09, 2002 5.431 5.443 5.322 5.377 15,052 -0.15(-2.67%)
Dec 06, 2002 5.417 5.591 5.417 5.525 33,525 +0.01(+0.27%)
Dec 05, 2002 5.611 5.611 5.490 5.510 4,105 -0.09(-1.59%)
Dec 04, 2002 5.583 5.599 5.541 5.599 183,362 -0.20(-3.48%)
Dec 03, 2002 5.838 5.838 5.801 5.801 2,052 -0.14(-2.34%)
Dec 02, 2002 6.047 6.051 5.940 5.940 29,420 +0.04(+0.62%)
Nov 27, 2002 5.876 5.903 5.870 5.903 207,993 +0.23(+4.07%)
Nov 26, 2002 5.760 5.760 5.672 5.672 8,210 -0.19(-3.31%)
Nov 25, 2002 5.800 5.867 5.800 5.867 26,683 +0.10(+1.75%)
Nov 22, 2002 5.783 5.823 5.764 5.766 7,526 -0.01(-0.23%)
Nov 21, 2002 5.653 5.779 5.643 5.779 67,050 +0.31(+5.69%)
Nov 20, 2002 5.399 5.468 5.399 5.468 12,315 +0.18(+3.37%)
Nov 19, 2002 5.320 5.355 5.289 5.289 24,630 -0.03(-0.58%)
Nov 18, 2002 5.320 5.320 5.320 5.320 0 +0.00(+0.00%)
Nov 15, 2002 5.371 5.377 5.320 5.320 3,420 -0.08(-1.46%)
Nov 14, 2002 5.342 5.399 5.342 5.399 2,052 +0.20(+3.94%)
Nov 13, 2002 5.158 5.194 5.154 5.194 3,420 +0.03(+0.54%)
Nov 12, 2002 5.165 5.174 5.165 5.167 59,524 -0.06(-1.23%)
Nov 11, 2002 5.231 5.231 5.231 5.231 0 +0.00(+0.00%)
Nov 08, 2002 5.231 5.232 5.231 5.231 6,157 -0.11(-2.05%)
Nov 07, 2002 5.341 5.341 5.341 5.341 684 -0.09(-1.75%)
Nov 06, 2002 5.436 5.436 5.392 5.436 6,157 +0.09(+1.78%)
Nov 05, 2002 5.406 5.406 5.341 5.341 8,210 -0.07(-1.35%)
Nov 04, 2002 5.360 5.439 5.360 5.414 7,526 +0.25(+4.93%)
Nov 01, 2002 5.116 5.159 5.116 5.159 5,473 +0.07(+1.32%)
Oct 31, 2002 5.092 5.092 5.092 5.092 3,420 +0.07(+1.46%)
Oct 30, 2002 4.946 5.041 4.927 5.019 10,262 +0.16(+3.31%)
Oct 29, 2002 4.795 4.858 4.795 4.858 4,789 -0.16(-3.12%)
Oct 28, 2002 5.048 5.048 5.015 5.015 28,735 +0.14(+2.85%)
Oct 25, 2002 4.876 4.876 4.876 4.876 3,420 -0.07(-1.42%)
Oct 24, 2002 4.896 4.946 4.889 4.946 2,736 +0.20(+4.16%)
Oct 23, 2002 4.763 4.763 4.749 4.749 8,210 +0.05(+1.03%)
Oct 22, 2002 4.752 4.752 4.700 4.700 10,262 -0.12(-2.43%)
Oct 21, 2002 4.817 4.817 4.817 4.817 11,631 +0.11(+2.23%)
Oct 18, 2002 4.642 4.712 4.584 4.712 25,999 +0.04(+0.88%)
Oct 17, 2002 4.749 4.749 4.671 4.671 34,893 +0.29(+6.50%)
Oct 16, 2002 4.465 4.465 4.386 4.386 56,103 -0.32(-6.80%)
Oct 15, 2002 4.641 4.706 4.641 4.706 12,315 +0.37(+8.60%)
Oct 14, 2002 4.369 4.369 4.328 4.334 25,999 -0.02(-0.50%)
Oct 11, 2002 4.356 4.356 4.356 4.356 20,525 +0.15(+3.51%)
Oct 10, 2002 4.208 4.208 4.208 4.208 23,946 +0.30(+7.63%)
Oct 09, 2002 3.997 4.027 3.910 3.910 43,103 -0.14(-3.57%)
Oct 08, 2002 3.962 4.069 3.962 4.054 49,945 +0.01(+0.18%)
Oct 07, 2002 4.047 4.047 4.047 4.047 4,105 -0.04(-0.93%)
Oct 04, 2002 4.182 4.182 4.085 4.085 14,367 -0.18(-4.25%)
Oct 03, 2002 4.266 4.266 4.266 4.266 684 +0.05(+1.18%)
Oct 02, 2002 4.363 4.399 4.217 4.217 12,999 -0.14(-3.32%)
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.