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

Global Tech Ishares ETF (NY: IXN )

70.86 +1.03 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 30, 2003 5.862 5.927 5.862 5.905 25,308 +0.07(+1.23%)
May 29, 2003 5.832 5.833 5.832 5.833 3,420 +0.07(+1.29%)
May 28, 2003 5.753 5.760 5.753 5.759 4,788 +0.04(+0.61%)
May 27, 2003 5.702 5.724 5.702 5.724 2,052 +0.17(+3.03%)
May 23, 2003 5.526 5.592 5.526 5.555 6,840 -0.00(-0.03%)
May 22, 2003 5.497 5.570 5.497 5.557 26,676 +0.06(+1.09%)
May 21, 2003 5.494 5.497 5.494 5.497 7,524 +0.04(+0.67%)
May 20, 2003 5.460 5.460 5.460 5.460 2,736 -0.05(-0.93%)
May 19, 2003 5.646 5.646 5.512 5.512 28,728 -0.23(-4.05%)
May 16, 2003 5.716 5.744 5.702 5.744 6,156 -0.00(-0.03%)
May 15, 2003 5.775 5.775 5.737 5.746 13,680 +0.06(+1.03%)
May 14, 2003 5.732 5.732 5.687 5.687 1,368 -0.04(-0.74%)
May 13, 2003 5.687 5.775 5.687 5.729 22,572 +0.04(+0.75%)
May 12, 2003 5.709 5.767 5.687 5.687 34,200 +0.03(+0.54%)
May 09, 2003 5.636 5.656 5.636 5.656 6,156 +0.03(+0.55%)
May 08, 2003 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
May 07, 2003 5.658 5.658 5.626 5.626 12,996 -0.05(-0.95%)
May 06, 2003 5.599 5.680 5.599 5.680 4,788 +0.11(+1.97%)
May 05, 2003 5.570 5.570 5.570 5.570 4,104 +0.07(+1.33%)
May 02, 2003 5.490 5.541 5.482 5.497 4,788 +0.07(+1.35%)
May 01, 2003 5.428 5.428 5.424 5.424 4,788 -0.01(-0.13%)
Apr 30, 2003 5.431 5.431 5.431 5.431 0 +0.00(+0.00%)
Apr 29, 2003 5.434 5.434 5.389 5.431 3,420 +0.05(+0.98%)
Apr 28, 2003 5.322 5.379 5.307 5.379 20,520 +0.07(+1.38%)
Apr 25, 2003 5.301 5.305 5.250 5.305 4,104 -0.06(-1.12%)
Apr 24, 2003 5.424 5.424 5.365 5.365 21,204 -0.09(-1.58%)
Apr 23, 2003 5.475 5.475 5.452 5.452 4,788 +0.01(+0.11%)
Apr 22, 2003 5.409 5.446 5.409 5.446 25,992 +0.14(+2.62%)
Apr 21, 2003 5.263 5.307 5.263 5.307 5,472 +0.05(+0.97%)
Apr 17, 2003 5.256 5.256 5.256 5.256 684 +0.02(+0.45%)
Apr 16, 2003 5.247 5.247 5.232 5.232 12,312 +0.18(+3.59%)
Apr 15, 2003 5.095 5.095 5.051 5.051 11,628 -0.02(-0.43%)
Apr 14, 2003 5.036 5.073 5.036 5.073 15,732 +0.07(+1.46%)
Apr 11, 2003 5.000 5.000 5.000 5.000 684 +0.00(+0.00%)
Apr 10, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 09, 2003 5.000 5.000 5.000 5.000 2,052 -0.10(-1.87%)
Apr 08, 2003 5.117 5.139 5.095 5.095 14,364 -0.18(-3.44%)
Apr 07, 2003 5.300 5.300 5.276 5.276 2,736 +0.17(+3.26%)
Apr 04, 2003 5.110 5.110 5.110 5.110 1,368 -0.12(-2.35%)
Apr 03, 2003 5.197 5.232 5.146 5.232 17,100 +0.04(+0.67%)
Apr 02, 2003 5.110 5.197 5.110 5.197 9,576 +0.24(+4.87%)
Apr 01, 2003 4.971 4.971 4.956 4.956 10,944 +0.00(+0.00%)
Mar 31, 2003 4.934 4.971 4.934 4.956 14,364 -0.20(-3.97%)
Mar 28, 2003 5.161 5.161 5.161 5.161 0 +0.00(+0.00%)
Mar 27, 2003 5.161 5.161 5.161 5.161 6,156 -0.02(-0.42%)
Mar 26, 2003 5.183 5.183 5.183 5.183 8,208 -0.02(-0.42%)
Mar 25, 2003 5.183 5.205 5.139 5.205 188,786 +0.04(+0.71%)
Mar 24, 2003 5.270 5.270 5.168 5.168 16,416 -0.19(-3.55%)
Mar 21, 2003 5.380 5.395 5.358 5.358 16,416 +0.01(+0.14%)
Mar 20, 2003 5.300 5.351 5.300 5.351 8,892 +0.04(+0.69%)
Mar 19, 2003 5.270 5.314 5.270 5.314 2,736 +0.00(+0.00%)
Mar 18, 2003 5.314 5.314 5.314 5.314 6,840 +0.04(+0.83%)
Mar 17, 2003 5.044 5.270 5.044 5.270 10,260 +0.18(+3.59%)
Mar 14, 2003 5.102 5.117 5.088 5.088 12,312 +0.20(+4.19%)
Mar 13, 2003 4.883 4.883 4.883 4.883 4,104 +0.20(+4.34%)
Mar 12, 2003 4.680 4.680 4.680 4.680 684 -0.12(-2.41%)
Mar 11, 2003 4.795 4.795 4.795 4.795 0 +0.00(+0.00%)
Mar 07, 2003 4.795 4.795 4.795 4.795 2,736 -0.10(-2.09%)
Mar 06, 2003 4.876 4.898 4.876 4.898 5,472 -0.15(-3.04%)
Mar 05, 2003 5.051 5.051 5.051 5.051 0 +0.00(+0.00%)
Mar 04, 2003 5.051 5.051 5.051 5.051 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.