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

Global Tech Ishares ETF (NY: IXN )

70.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2003 4.883 4.962 4.854 4.962 23,940 -0.02(-0.47%)
Jan 30, 2003 4.985 4.985 4.985 4.985 0 +0.00(+0.00%)
Jan 29, 2003 5.015 5.029 4.985 4.985 10,944 +0.00(+0.00%)
Jan 28, 2003 5.031 5.058 4.985 4.985 6,840 +0.01(+0.26%)
Jan 27, 2003 5.022 5.058 4.972 4.972 234,615 -0.15(-2.94%)
Jan 24, 2003 5.206 5.206 5.102 5.123 12,996 -0.22(-4.11%)
Jan 23, 2003 5.270 5.342 5.250 5.342 3,420 +0.14(+2.67%)
Jan 22, 2003 5.118 5.203 5.118 5.203 4,104 -0.01(-0.28%)
Jan 21, 2003 5.171 5.218 5.171 5.218 27,360 -0.01(-0.28%)
Jan 17, 2003 5.221 5.247 5.221 5.232 4,788 -0.29(-5.32%)
Jan 16, 2003 5.541 5.548 5.526 5.526 12,312 -0.03(-0.55%)
Jan 15, 2003 5.570 5.570 5.557 5.557 4,788 -0.10(-1.76%)
Jan 14, 2003 5.658 5.664 5.656 5.656 25,308 +0.02(+0.36%)
Jan 13, 2003 5.686 5.686 5.636 5.636 10,944 +0.02(+0.42%)
Jan 10, 2003 5.634 5.634 5.570 5.612 8,892 +0.00(+0.00%)
Jan 09, 2003 5.519 5.612 5.519 5.612 8,208 +0.23(+4.32%)
Jan 08, 2003 5.481 5.481 5.234 5.380 2,736 -0.19(-3.39%)
Jan 07, 2003 5.529 5.569 5.529 5.569 247,611 +0.10(+1.82%)
Jan 06, 2003 5.386 5.475 5.386 5.469 28,044 +0.15(+2.80%)
Jan 03, 2003 5.298 5.320 5.284 5.320 5,472 +0.07(+1.25%)
Jan 02, 2003 5.145 5.254 5.145 5.254 45,144 +0.22(+4.36%)
Dec 31, 2002 5.015 5.035 5.015 5.035 16,416 -0.03(-0.58%)
Dec 30, 2002 5.042 5.064 5.042 5.064 11,628 -0.05(-1.03%)
Dec 27, 2002 5.153 5.168 5.117 5.117 8,208 -0.12(-2.23%)
Dec 26, 2002 5.278 5.307 5.232 5.234 5,472 -0.02(-0.42%)
Dec 24, 2002 5.232 5.256 5.232 5.256 23,940 +0.01(+0.14%)
Dec 23, 2002 5.203 5.248 5.183 5.248 17,784 +0.06(+1.16%)
Dec 20, 2002 5.203 5.205 5.183 5.189 27,360 +0.03(+0.57%)
Dec 19, 2002 5.153 5.159 5.102 5.159 22,572 -0.02(-0.45%)
Dec 18, 2002 5.225 5.225 5.146 5.183 60,876 -0.15(-2.77%)
Dec 17, 2002 5.381 5.430 5.330 5.330 20,520 +0.02(+0.30%)
Dec 16, 2002 5.269 5.314 5.269 5.314 18,468 +0.06(+1.14%)
Dec 13, 2002 5.298 5.298 5.235 5.254 19,836 -0.14(-2.58%)
Dec 12, 2002 5.437 5.439 5.379 5.393 36,936 +0.03(+0.49%)
Dec 11, 2002 5.335 5.422 5.335 5.367 5,472 +0.02(+0.33%)
Dec 10, 2002 5.336 5.349 5.313 5.349 173,738 -0.03(-0.54%)
Dec 09, 2002 5.433 5.444 5.323 5.379 15,048 -0.15(-2.67%)
Dec 06, 2002 5.418 5.592 5.418 5.526 33,516 +0.01(+0.27%)
Dec 05, 2002 5.612 5.612 5.491 5.512 4,104 -0.09(-1.59%)
Dec 04, 2002 5.585 5.601 5.542 5.601 183,314 -0.20(-3.48%)
Dec 03, 2002 5.839 5.839 5.803 5.803 2,052 -0.14(-2.34%)
Dec 02, 2002 6.048 6.053 5.941 5.941 29,412 +0.04(+0.62%)
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%)
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.