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

Global Tech Ishares ETF (NY: IXN )

73.87 +1.01 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 5.876 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%)
Oct 01, 2002 4.230 4.363 4.218 4.361 52,682 +0.16(+3.83%)
Sep 30, 2002 4.208 4.208 4.201 4.201 4,789 -0.18(-4.20%)
Sep 27, 2002 4.385 4.385 4.385 4.385 4,105 -0.00(-0.03%)
Sep 26, 2002 4.515 4.515 4.386 4.386 41,735 -0.07(-1.57%)
Sep 25, 2002 4.456 4.456 4.456 4.456 11,631 +0.14(+3.36%)
Sep 24, 2002 4.304 4.319 4.304 4.312 15,052 +0.00(+0.00%)
Sep 23, 2002 4.385 4.385 4.312 4.312 13,683 -0.21(-4.65%)
Sep 20, 2002 4.496 4.522 4.496 4.522 15,052 -0.02(-0.35%)
Sep 19, 2002 4.531 4.559 4.503 4.538 7,526 -0.10(-2.08%)
Sep 18, 2002 4.635 4.635 4.635 4.635 68,419 -0.07(-1.55%)
Sep 17, 2002 4.858 4.858 4.708 4.708 10,947 -0.04(-0.89%)
Sep 16, 2002 4.785 4.793 4.750 4.750 16,420 -0.12(-2.37%)
Sep 13, 2002 4.880 4.880 4.851 4.866 3,284,112 -0.02(-0.36%)
Sep 12, 2002 4.924 4.924 4.883 4.883 13,683 -0.29(-5.57%)
Sep 11, 2002 5.171 5.171 5.171 5.171 10,947 +0.19(+3.72%)
Sep 10, 2002 4.949 5.041 4.949 4.985 21,894 +0.10(+2.13%)
Sep 09, 2002 4.882 4.882 4.882 4.882 3,420 -0.06(-1.30%)
Sep 06, 2002 4.955 4.955 4.946 4.946 21,894 +0.20(+4.28%)
Sep 05, 2002 4.759 4.759 4.743 4.743 32,841 -0.18(-3.68%)
Sep 04, 2002 4.909 4.924 4.795 4.924 85,523 +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.