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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 6.614 6.678 6.606 6.663 34,893 -0.10(-1.43%)
Sep 29, 2003 6.751 6.774 6.736 6.760 12,999 +0.12(+1.87%)
Sep 26, 2003 6.659 6.659 6.636 6.636 19,841 -0.36(-5.12%)
Sep 25, 2003 6.994 6.994 6.994 6.994 0 +0.00(+0.00%)
Sep 24, 2003 6.992 6.994 6.992 6.994 4,105 +0.09(+1.38%)
Sep 23, 2003 6.956 6.956 6.899 6.899 35,577 -0.06(-0.92%)
Sep 22, 2003 6.941 6.963 6.941 6.963 15,736 -0.05(-0.77%)
Sep 19, 2003 7.010 7.017 6.986 7.017 6,157 -0.02(-0.27%)
Sep 18, 2003 7.000 7.036 7.000 7.036 80,050 +0.05(+0.73%)
Sep 17, 2003 7.013 7.013 6.944 6.985 89,628 +0.01(+0.19%)
Sep 16, 2003 6.824 6.972 6.919 6.972 86,207 +0.13(+1.84%)
Sep 15, 2003 6.890 6.890 6.833 6.846 5,473 +0.02(+0.28%)
Sep 12, 2003 6.801 6.827 6.754 6.827 12,315 -0.03(-0.49%)
Sep 11, 2003 6.837 6.869 6.709 6.861 119,049 +0.09(+1.38%)
Sep 10, 2003 6.906 6.906 6.767 6.767 11,631 -0.20(-2.94%)
Sep 09, 2003 7.087 7.089 6.972 6.972 130,680 -0.12(-1.71%)
Sep 08, 2003 7.013 7.096 7.013 7.093 20,525 +0.14(+2.06%)
Sep 05, 2003 6.986 7.043 6.913 6.950 239,466 -0.03(-0.42%)
Sep 04, 2003 6.897 6.986 6.897 6.979 21,894 +0.05(+0.74%)
Sep 03, 2003 6.921 6.972 6.913 6.928 125,206 +0.11(+1.61%)
Sep 02, 2003 6.701 6.818 6.701 6.818 109,470 +0.17(+2.53%)
Aug 29, 2003 6.599 6.650 6.599 6.650 3,420 +0.07(+1.11%)
Aug 28, 2003 6.612 6.612 6.554 6.577 83,471 +0.00(+0.00%)
Aug 27, 2003 6.513 6.577 6.513 6.577 4,105 +0.15(+2.27%)
Aug 26, 2003 6.428 6.431 6.416 6.431 44,472 -0.01(-0.23%)
Aug 25, 2003 6.519 6.526 6.446 6.446 6,157 -0.12(-1.89%)
Aug 22, 2003 6.658 6.658 6.570 6.570 29,420 +0.12(+1.90%)
Aug 21, 2003 6.482 6.482 6.447 6.447 3,420 -0.03(-0.52%)
Aug 20, 2003 6.424 6.481 6.424 6.481 11,631 +0.03(+0.43%)
Aug 19, 2003 6.431 6.453 6.416 6.453 14,367 +0.17(+2.67%)
Aug 18, 2003 6.261 6.285 6.261 6.285 5,473 +0.07(+1.18%)
Aug 15, 2003 6.212 6.212 6.212 6.212 1,368 +0.09(+1.43%)
Aug 14, 2003 6.124 6.124 6.124 6.124 684 -0.06(-0.95%)
Aug 13, 2003 6.182 6.182 6.182 6.182 684 +0.15(+2.55%)
Aug 12, 2003 6.029 6.029 6.029 6.029 27,367 -0.03(-0.48%)
Aug 11, 2003 6.058 6.058 6.058 6.058 2,736 +0.10(+1.59%)
Aug 08, 2003 5.963 5.963 5.963 5.963 1,368 -0.01(-0.24%)
Aug 07, 2003 6.025 6.029 5.978 5.978 12,999 -0.09(-1.56%)
Aug 06, 2003 6.073 6.073 6.073 6.073 3,420 -0.06(-1.02%)
Aug 05, 2003 6.212 6.212 6.136 6.136 14,367 -0.08(-1.34%)
Aug 04, 2003 6.219 6.219 6.219 6.219 1,368 -0.01(-0.12%)
Aug 01, 2003 6.226 6.226 6.226 6.226 22,578 +0.00(+0.00%)
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%)
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.