Skip to main content

Global Tech Ishares ETF (NY: IXN )

74.81 -0.14 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 5.427 5.427 5.422 5.422 4,789 -0.01(-0.13%)
Apr 30, 2003 5.430 5.430 5.430 5.430 0 +0.00(+0.00%)
Apr 29, 2003 5.433 5.433 5.387 5.430 3,420 +0.05(+0.98%)
Apr 28, 2003 5.320 5.377 5.306 5.377 20,525 +0.07(+1.38%)
Apr 25, 2003 5.300 5.304 5.249 5.304 4,105 -0.06(-1.12%)
Apr 24, 2003 5.422 5.422 5.364 5.364 21,209 -0.09(-1.58%)
Apr 23, 2003 5.474 5.474 5.450 5.450 4,789 +0.01(+0.11%)
Apr 22, 2003 5.408 5.444 5.408 5.444 25,999 +0.14(+2.62%)
Apr 21, 2003 5.262 5.306 5.262 5.306 5,473 +0.05(+0.97%)
Apr 17, 2003 5.254 5.254 5.254 5.254 684 +0.02(+0.45%)
Apr 16, 2003 5.246 5.246 5.231 5.231 12,315 +0.18(+3.59%)
Apr 15, 2003 5.094 5.094 5.050 5.050 11,631 -0.02(-0.43%)
Apr 14, 2003 5.035 5.072 5.035 5.072 15,736 +0.07(+1.46%)
Apr 11, 2003 4.999 4.999 4.999 4.999 684 +0.00(+0.00%)
Apr 10, 2003 4.999 4.999 4.999 4.999 0 +0.00(+0.00%)
Apr 09, 2003 4.999 4.999 4.999 4.999 2,052 -0.09(-1.87%)
Apr 08, 2003 5.116 5.137 5.094 5.094 14,367 -0.18(-3.44%)
Apr 07, 2003 5.298 5.298 5.275 5.275 2,736 +0.17(+3.26%)
Apr 04, 2003 5.108 5.108 5.108 5.108 1,368 -0.12(-2.35%)
Apr 03, 2003 5.196 5.231 5.145 5.231 17,104 +0.04(+0.68%)
Apr 02, 2003 5.108 5.196 5.108 5.196 9,578 +0.24(+4.87%)
Apr 01, 2003 4.969 4.969 4.955 4.955 10,947 +0.00(+0.00%)
Mar 31, 2003 4.933 4.969 4.933 4.955 14,367 -0.20(-3.97%)
Mar 28, 2003 5.159 5.159 5.159 5.159 0 +0.00(+0.00%)
Mar 27, 2003 5.159 5.159 5.159 5.159 6,157 -0.02(-0.42%)
Mar 26, 2003 5.181 5.181 5.181 5.181 8,210 -0.02(-0.42%)
Mar 25, 2003 5.181 5.203 5.137 5.203 188,836 +0.04(+0.71%)
Mar 24, 2003 5.269 5.269 5.167 5.167 16,420 -0.19(-3.55%)
Mar 21, 2003 5.379 5.393 5.357 5.357 16,420 +0.01(+0.14%)
Mar 20, 2003 5.298 5.349 5.298 5.349 8,894 +0.04(+0.69%)
Mar 19, 2003 5.269 5.313 5.269 5.313 2,736 +0.00(+0.00%)
Mar 18, 2003 5.313 5.313 5.313 5.313 6,841 +0.04(+0.83%)
Mar 17, 2003 5.042 5.269 5.042 5.269 10,262 +0.18(+3.59%)
Mar 14, 2003 5.101 5.116 5.086 5.086 12,315 +0.20(+4.19%)
Mar 13, 2003 4.882 4.882 4.882 4.882 4,105 +0.20(+4.34%)
Mar 12, 2003 4.679 4.679 4.679 4.679 684 -0.12(-2.41%)
Mar 11, 2003 4.794 4.794 4.794 4.794 0 +0.00(+0.00%)
Mar 07, 2003 4.794 4.794 4.794 4.794 2,736 -0.10(-2.09%)
Mar 06, 2003 4.874 4.896 4.874 4.896 5,473 -0.15(-3.04%)
Mar 05, 2003 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Mar 04, 2003 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
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.