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

Global Tech Ishares ETF (NY: IXN )

73.13 +0.27 (+0.37%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 6, 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 (%)
Dec 31, 2002 5.015 5.035 5.015 5.035 16,416 -0.03(-0.58%)
Dec 30, 2002 5.042 5.064 5.042 5.064 11,628 -0.05(-1.03%)
Dec 27, 2002 5.153 5.168 5.117 5.117 8,208 -0.12(-2.23%)
Dec 26, 2002 5.278 5.307 5.232 5.234 5,472 -0.02(-0.42%)
Dec 24, 2002 5.232 5.256 5.232 5.256 23,940 +0.01(+0.14%)
Dec 23, 2002 5.203 5.248 5.183 5.248 17,784 +0.06(+1.16%)
Dec 20, 2002 5.203 5.205 5.183 5.189 27,360 +0.03(+0.57%)
Dec 19, 2002 5.153 5.159 5.102 5.159 22,572 -0.02(-0.45%)
Dec 18, 2002 5.225 5.225 5.146 5.183 60,876 -0.15(-2.77%)
Dec 17, 2002 5.381 5.430 5.330 5.330 20,520 +0.02(+0.30%)
Dec 16, 2002 5.269 5.314 5.269 5.314 18,468 +0.06(+1.14%)
Dec 13, 2002 5.298 5.298 5.235 5.254 19,836 -0.14(-2.58%)
Dec 12, 2002 5.437 5.439 5.379 5.393 36,936 +0.03(+0.49%)
Dec 11, 2002 5.335 5.422 5.335 5.367 5,472 +0.02(+0.33%)
Dec 10, 2002 5.336 5.349 5.313 5.349 173,738 -0.03(-0.54%)
Dec 09, 2002 5.433 5.444 5.323 5.379 15,048 -0.15(-2.67%)
Dec 06, 2002 5.418 5.592 5.418 5.526 33,516 +0.01(+0.27%)
Dec 05, 2002 5.612 5.612 5.491 5.512 4,104 -0.09(-1.59%)
Dec 04, 2002 5.585 5.601 5.542 5.601 183,314 -0.20(-3.48%)
Dec 03, 2002 5.839 5.839 5.803 5.803 2,052 -0.14(-2.34%)
Dec 02, 2002 6.048 6.053 5.941 5.941 29,412 +0.04(+0.62%)
Nov 27, 2002 5.877 5.905 5.871 5.905 207,939 +0.23(+4.07%)
Nov 26, 2002 5.762 5.762 5.674 5.674 8,208 -0.19(-3.31%)
Nov 25, 2002 5.801 5.868 5.801 5.868 26,676 +0.10(+1.75%)
Nov 22, 2002 5.785 5.824 5.766 5.767 7,524 -0.01(-0.23%)
Nov 21, 2002 5.655 5.781 5.645 5.781 67,033 +0.31(+5.69%)
Nov 20, 2002 5.401 5.469 5.401 5.469 12,312 +0.18(+3.37%)
Nov 19, 2002 5.322 5.357 5.291 5.291 24,624 -0.03(-0.58%)
Nov 18, 2002 5.322 5.322 5.322 5.322 0 +0.00(+0.00%)
Nov 15, 2002 5.373 5.379 5.322 5.322 3,420 -0.08(-1.46%)
Nov 14, 2002 5.343 5.401 5.343 5.401 2,052 +0.20(+3.94%)
Nov 13, 2002 5.159 5.196 5.155 5.196 3,420 +0.03(+0.54%)
Nov 12, 2002 5.167 5.175 5.167 5.168 59,508 -0.06(-1.23%)
Nov 11, 2002 5.232 5.232 5.232 5.232 0 +0.00(+0.00%)
Nov 08, 2002 5.232 5.234 5.232 5.232 6,156 -0.11(-2.05%)
Nov 07, 2002 5.342 5.342 5.342 5.342 684 -0.10(-1.75%)
Nov 06, 2002 5.437 5.437 5.393 5.437 6,156 +0.10(+1.78%)
Nov 05, 2002 5.408 5.408 5.342 5.342 8,208 -0.07(-1.35%)
Nov 04, 2002 5.361 5.440 5.361 5.415 7,524 +0.25(+4.93%)
Nov 01, 2002 5.117 5.161 5.117 5.161 5,472 +0.07(+1.32%)
Oct 31, 2002 5.093 5.093 5.093 5.093 3,420 +0.07(+1.46%)
Oct 30, 2002 4.947 5.042 4.928 5.020 10,260 +0.16(+3.31%)
Oct 29, 2002 4.797 4.860 4.797 4.860 4,788 -0.16(-3.12%)
Oct 28, 2002 5.050 5.050 5.016 5.016 28,728 +0.14(+2.85%)
Oct 25, 2002 4.877 4.877 4.877 4.877 3,420 -0.07(-1.42%)
Oct 24, 2002 4.898 4.947 4.890 4.947 2,736 +0.20(+4.16%)
Oct 23, 2002 4.765 4.765 4.750 4.750 8,208 +0.05(+1.03%)
Oct 22, 2002 4.753 4.753 4.702 4.702 10,260 -0.12(-2.43%)
Oct 21, 2002 4.819 4.819 4.819 4.819 11,628 +0.11(+2.23%)
Oct 18, 2002 4.643 4.713 4.585 4.713 25,992 +0.04(+0.88%)
Oct 17, 2002 4.750 4.750 4.672 4.672 34,884 +0.29(+6.50%)
Oct 16, 2002 4.466 4.466 4.387 4.387 56,088 -0.32(-6.80%)
Oct 15, 2002 4.642 4.708 4.642 4.708 12,312 +0.37(+8.60%)
Oct 14, 2002 4.370 4.370 4.329 4.335 25,992 -0.02(-0.50%)
Oct 11, 2002 4.357 4.357 4.357 4.357 20,520 +0.15(+3.51%)
Oct 10, 2002 4.209 4.209 4.209 4.209 23,940 +0.30(+7.63%)
Oct 09, 2002 3.998 4.028 3.911 3.911 43,092 -0.14(-3.57%)
Oct 08, 2002 3.963 4.070 3.963 4.055 49,932 +0.01(+0.18%)
Oct 07, 2002 4.048 4.048 4.048 4.048 4,104 -0.04(-0.93%)
Oct 04, 2002 4.183 4.183 4.086 4.086 14,364 -0.18(-4.25%)
Oct 03, 2002 4.267 4.267 4.267 4.267 684 +0.05(+1.18%)
Oct 02, 2002 4.364 4.401 4.218 4.218 12,996 -0.14(-3.32%)
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.