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

Global Tech Ishares ETF (NY: IXN )

73.81 +0.19 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
May 31, 2002 6.498 6.535 6.403 6.403 51,300 -0.20(-2.99%)
May 28, 2002 6.601 6.601 6.601 6.601 0 +0.00(+0.00%)
May 27, 2002 6.614 6.614 6.601 6.601 7,524 +0.00(+0.00%)
May 24, 2002 6.614 6.614 6.601 6.601 7,524 -0.05(-0.77%)
May 23, 2002 6.652 6.652 6.652 6.652 3,420 -0.06(-0.85%)
May 22, 2002 6.725 6.725 6.615 6.709 342,005 -0.09(-1.31%)
May 21, 2002 6.798 6.798 6.798 6.798 3,420 -0.04(-0.64%)
May 20, 2002 6.842 6.842 6.842 6.842 2,052 -0.14(-1.99%)
May 17, 2002 7.060 7.074 6.981 6.981 25,308 +0.07(+1.08%)
May 16, 2002 6.843 6.906 6.843 6.906 4,788 +0.03(+0.40%)
May 15, 2002 6.879 6.879 6.879 6.879 6,840 +0.02(+0.23%)
May 14, 2002 6.804 6.862 6.784 6.862 43,092 +0.31(+4.78%)
May 13, 2002 6.326 6.550 6.326 6.550 60,876 +0.15(+2.38%)
May 10, 2002 6.447 6.447 6.398 6.398 28,044 -0.16(-2.43%)
May 09, 2002 6.674 6.680 6.557 6.557 100,549 -0.18(-2.69%)
May 08, 2002 6.490 6.738 6.490 6.738 17,784 +0.58(+9.48%)
May 07, 2002 6.155 6.155 6.155 6.155 15,048 -0.10(-1.54%)
May 06, 2002 6.251 6.251 6.251 6.251 2,736 -0.06(-1.00%)
May 03, 2002 6.460 6.460 6.314 6.314 9,576 -0.19(-2.92%)
May 02, 2002 6.504 6.504 6.504 6.504 7,524 -0.09(-1.37%)
May 01, 2002 6.595 6.595 6.595 6.595 0 +0.00(+0.00%)
Apr 30, 2002 6.595 6.595 6.595 6.595 0 +0.00(+0.00%)
Apr 29, 2002 6.680 6.680 6.595 6.595 1,368 -0.42(-6.02%)
Apr 26, 2002 7.017 7.017 7.017 7.017 0 +0.00(+0.00%)
Apr 25, 2002 7.017 7.017 7.017 7.017 0 +0.00(+0.00%)
Apr 24, 2002 7.017 7.017 7.017 7.017 0 +0.00(+0.00%)
Apr 23, 2002 7.017 7.017 7.017 7.017 0 +0.00(+0.00%)
Apr 22, 2002 7.063 7.063 7.017 7.017 2,736 -0.17(-2.34%)
Apr 19, 2002 7.186 7.186 7.186 7.186 0 +0.00(+0.00%)
Apr 18, 2002 7.186 7.186 7.186 7.186 15,732 -0.06(-0.79%)
Apr 17, 2002 7.294 7.294 7.243 7.243 9,576 -0.01(-0.10%)
Apr 16, 2002 7.250 7.250 7.250 7.250 342,005 +0.30(+4.29%)
Apr 15, 2002 6.981 6.981 6.952 6.952 14,364 +0.06(+0.87%)
Apr 12, 2002 6.892 6.892 6.892 6.892 684 +0.01(+0.11%)
Apr 11, 2002 6.884 6.884 6.884 6.884 684 -0.11(-1.59%)
Apr 10, 2002 6.995 6.995 6.995 6.995 10,260 -0.14(-1.97%)
Apr 09, 2002 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Apr 08, 2002 7.104 7.136 7.104 7.136 8,208 -0.13(-1.81%)
Apr 05, 2002 7.310 7.310 7.267 7.267 2,736 -0.25(-3.29%)
Apr 04, 2002 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Apr 03, 2002 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Apr 02, 2002 7.514 7.514 7.514 7.514 2,052 -0.07(-0.89%)
Apr 01, 2002 7.582 7.582 7.582 7.582 0 +0.00(+0.00%)
Mar 29, 2002 7.582 7.582 7.582 7.582 684 +0.00(+0.00%)
Mar 28, 2002 7.582 7.582 7.582 7.582 684 +0.07(+0.89%)
Mar 27, 2002 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Mar 26, 2002 7.514 7.514 7.514 7.514 1,368 -0.05(-0.66%)
Mar 25, 2002 7.564 7.564 7.564 7.564 684 -0.10(-1.24%)
Mar 22, 2002 7.659 7.659 7.659 7.659 2,736 +0.09(+1.16%)
Mar 21, 2002 7.572 7.572 7.572 7.572 1,368 -0.03(-0.40%)
Mar 20, 2002 7.617 7.617 7.602 7.602 71,137 -0.08(-1.05%)
Mar 19, 2002 7.683 7.683 7.683 7.683 0 +0.00(+0.00%)
Mar 18, 2002 7.808 7.808 7.683 7.683 2,231,927 -0.01(-0.10%)
Mar 15, 2002 7.649 7.690 7.649 7.690 3,420 +0.01(+0.11%)
Mar 14, 2002 7.748 7.748 7.681 7.681 10,267,002 -0.07(-0.94%)
Mar 13, 2002 7.754 7.754 7.754 7.754 1,368 -0.35(-4.28%)
Mar 12, 2002 8.101 8.101 8.101 8.101 0 +0.00(+0.00%)
Mar 11, 2002 8.060 8.136 8.055 8.101 73,189 -0.04(-0.50%)
Mar 08, 2002 8.169 8.169 8.142 8.142 2,052 +0.21(+2.60%)
Mar 07, 2002 7.976 7.976 7.912 7.936 684,694 +0.15(+1.92%)
Mar 06, 2002 7.784 7.786 7.716 7.786 2,736 -0.05(-0.62%)
Mar 05, 2002 7.886 7.886 7.791 7.835 18,468 +0.42(+5.62%)
Mar 04, 2002 7.418 7.418 7.418 7.418 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.