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: 4:10 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 6.226 6.226 6.226 6.226 23,262 -0.04(-0.56%)
Jul 30, 2003 6.261 6.261 6.261 6.261 0 +0.00(+0.00%)
Jul 29, 2003 6.261 6.261 6.261 6.261 6,841 -0.02(-0.26%)
Jul 28, 2003 6.277 6.277 6.277 6.277 1,368 +0.01(+0.23%)
Jul 25, 2003 6.226 6.263 6.175 6.263 5,473 -0.01(-0.23%)
Jul 24, 2003 6.299 6.305 6.277 6.277 6,841 +0.14(+2.36%)
Jul 23, 2003 6.133 6.133 6.133 6.133 0 +0.00(+0.00%)
Jul 22, 2003 6.194 6.194 6.133 6.133 1,368 +0.07(+1.08%)
Jul 21, 2003 6.104 6.144 6.067 6.067 17,104 -0.18(-2.90%)
Jul 18, 2003 6.238 6.248 6.131 6.248 33,525 +0.08(+1.33%)
Jul 17, 2003 6.215 6.219 6.166 6.166 14,367 -0.24(-3.70%)
Jul 16, 2003 6.402 6.403 6.402 6.403 1,368 -0.04(-0.66%)
Jul 15, 2003 6.508 6.508 6.409 6.446 32,841 -0.05(-0.77%)
Jul 14, 2003 6.473 6.526 6.473 6.495 10,262 +0.14(+2.16%)
Jul 11, 2003 6.327 6.378 6.327 6.358 13,683 +0.03(+0.49%)
Jul 10, 2003 6.343 6.386 6.270 6.327 19,157 -0.15(-2.28%)
Jul 09, 2003 6.440 6.481 6.403 6.475 8,210 +0.03(+0.48%)
Jul 08, 2003 6.413 6.444 6.413 6.444 12,315 +0.05(+0.80%)
Jul 07, 2003 6.270 6.393 6.270 6.393 12,999 +0.25(+4.14%)
Jul 03, 2003 6.182 6.182 6.139 6.139 4,789 -0.02(-0.33%)
Jul 02, 2003 6.137 6.161 6.104 6.159 8,894 +0.23(+3.92%)
Jul 01, 2003 5.927 5.927 5.927 5.927 0 +0.00(+0.00%)
Jun 30, 2003 5.978 5.978 5.927 5.927 2,052 -0.01(-0.12%)
Jun 27, 2003 5.934 5.934 5.934 5.934 684 -0.01(-0.10%)
Jun 26, 2003 5.940 5.940 5.940 5.940 171,731 +0.06(+1.07%)
Jun 25, 2003 5.857 5.991 5.857 5.877 69,787 -0.10(-1.66%)
Jun 24, 2003 5.924 5.976 5.911 5.976 208,677 -0.02(-0.27%)
Jun 23, 2003 5.992 5.992 5.992 5.992 684 -0.13(-2.05%)
Jun 20, 2003 6.118 6.118 6.118 6.118 0 +0.00(+0.00%)
Jun 19, 2003 6.188 6.204 6.118 6.118 13,683 -0.06(-1.04%)
Jun 18, 2003 6.101 6.210 6.101 6.182 32,841 +0.09(+1.41%)
Jun 17, 2003 6.143 6.143 6.096 6.096 6,157 +0.02(+0.41%)
Jun 16, 2003 6.014 6.071 6.014 6.071 13,683 +0.08(+1.34%)
Jun 13, 2003 6.106 6.106 5.934 5.991 18,473 -0.09(-1.44%)
Jun 12, 2003 6.093 6.101 6.079 6.079 4,105 +0.05(+0.85%)
Jun 11, 2003 6.028 6.028 6.028 6.028 2,736 +0.04(+0.59%)
Jun 10, 2003 5.992 5.992 5.985 5.992 4,105 +0.03(+0.49%)
Jun 09, 2003 5.984 5.984 5.946 5.963 2,052 -0.03(-0.51%)
Jun 06, 2003 6.102 6.204 5.994 5.994 35,577 -0.03(-0.44%)
Jun 05, 2003 5.982 6.022 5.971 6.020 45,156 -0.03(-0.51%)
Jun 04, 2003 5.919 6.051 5.919 6.051 18,473 +0.23(+3.86%)
Jun 03, 2003 5.826 5.826 5.826 5.826 684 -0.16(-2.66%)
Jun 02, 2003 5.978 6.007 5.949 5.985 22,578 +0.08(+1.39%)
May 30, 2003 5.861 5.925 5.861 5.903 25,315 +0.07(+1.23%)
May 29, 2003 5.830 5.832 5.830 5.832 3,420 +0.07(+1.29%)
May 28, 2003 5.751 5.759 5.751 5.757 4,789 +0.04(+0.61%)
May 27, 2003 5.700 5.722 5.700 5.722 2,052 +0.17(+3.03%)
May 23, 2003 5.525 5.591 5.525 5.554 6,841 -0.00(-0.03%)
May 22, 2003 5.496 5.569 5.496 5.555 26,683 +0.06(+1.09%)
May 21, 2003 5.493 5.496 5.493 5.496 7,526 +0.04(+0.67%)
May 20, 2003 5.459 5.459 5.459 5.459 2,736 -0.05(-0.93%)
May 19, 2003 5.645 5.645 5.510 5.510 28,735 -0.23(-4.05%)
May 16, 2003 5.715 5.743 5.700 5.743 6,157 -0.00(-0.03%)
May 15, 2003 5.773 5.773 5.735 5.744 13,683 +0.06(+1.03%)
May 14, 2003 5.731 5.731 5.686 5.686 1,368 -0.04(-0.74%)
May 13, 2003 5.686 5.773 5.686 5.728 22,578 +0.04(+0.75%)
May 12, 2003 5.707 5.766 5.686 5.686 34,209 +0.03(+0.54%)
May 09, 2003 5.634 5.655 5.634 5.655 6,157 +0.03(+0.55%)
May 08, 2003 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
May 07, 2003 5.656 5.656 5.624 5.624 12,999 -0.05(-0.95%)
May 06, 2003 5.598 5.678 5.598 5.678 4,789 +0.11(+1.97%)
May 05, 2003 5.569 5.569 5.569 5.569 4,105 +0.07(+1.33%)
May 02, 2003 5.488 5.539 5.481 5.496 4,789 +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.