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

Global Tech Ishares ETF (NY: IXN )

80.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 5.083 5.083 5.083 5.083 3,426 +0.07(+1.46%)
Oct 30, 2002 4.937 5.032 4.918 5.010 10,280 +0.16(+3.31%)
Oct 29, 2002 4.787 4.850 4.787 4.850 4,797 -0.16(-3.12%)
Oct 28, 2002 5.039 5.039 5.006 5.006 28,786 +0.14(+2.85%)
Oct 25, 2002 4.867 4.867 4.867 4.867 3,426 -0.07(-1.42%)
Oct 24, 2002 4.888 4.937 4.880 4.937 2,741 +0.20(+4.16%)
Oct 23, 2002 4.755 4.755 4.740 4.740 8,224 +0.05(+1.03%)
Oct 22, 2002 4.743 4.743 4.692 4.692 10,280 -0.12(-2.43%)
Oct 21, 2002 4.809 4.809 4.809 4.809 11,651 +0.11(+2.23%)
Oct 18, 2002 4.634 4.704 4.575 4.704 26,044 +0.04(+0.88%)
Oct 17, 2002 4.740 4.740 4.663 4.663 34,954 +0.28(+6.50%)
Oct 16, 2002 4.457 4.457 4.379 4.379 56,202 -0.32(-6.80%)
Oct 15, 2002 4.632 4.698 4.632 4.698 12,337 +0.37(+8.60%)
Oct 14, 2002 4.361 4.361 4.320 4.326 26,044 -0.02(-0.50%)
Oct 11, 2002 4.348 4.348 4.348 4.348 20,561 +0.15(+3.51%)
Oct 10, 2002 4.201 4.201 4.201 4.201 23,988 +0.30(+7.63%)
Oct 09, 2002 3.990 4.020 3.903 3.903 43,179 -0.14(-3.57%)
Oct 08, 2002 3.955 4.062 3.955 4.047 50,033 +0.01(+0.18%)
Oct 07, 2002 4.040 4.040 4.040 4.040 4,112 -0.04(-0.93%)
Oct 04, 2002 4.174 4.174 4.078 4.078 14,393 -0.18(-4.25%)
Oct 03, 2002 4.259 4.259 4.259 4.259 685 +0.05(+1.18%)
Oct 02, 2002 4.355 4.392 4.209 4.209 13,022 -0.14(-3.32%)
Oct 01, 2002 4.222 4.355 4.211 4.354 52,775 +0.16(+3.83%)
Sep 30, 2002 4.201 4.201 4.193 4.193 4,797 -0.18(-4.20%)
Sep 27, 2002 4.377 4.377 4.377 4.377 4,112 -0.00(-0.03%)
Sep 26, 2002 4.507 4.507 4.379 4.379 41,808 -0.07(-1.57%)
Sep 25, 2002 4.449 4.449 4.449 4.449 11,651 +0.14(+3.36%)
Sep 24, 2002 4.297 4.311 4.297 4.304 15,078 +0.00(+0.00%)
Sep 23, 2002 4.377 4.377 4.304 4.304 13,707 -0.21(-4.65%)
Sep 20, 2002 4.488 4.514 4.488 4.514 15,078 -0.02(-0.35%)
Sep 19, 2002 4.523 4.551 4.495 4.530 7,539 -0.10(-2.08%)
Sep 18, 2002 4.627 4.627 4.627 4.627 68,539 -0.07(-1.55%)
Sep 17, 2002 4.850 4.850 4.700 4.700 10,966 -0.04(-0.89%)
Sep 16, 2002 4.777 4.784 4.742 4.742 16,449 -0.12(-2.37%)
Sep 13, 2002 4.872 4.872 4.842 4.857 3,289,877 -0.02(-0.36%)
Sep 12, 2002 4.915 4.915 4.875 4.875 13,707 -0.29(-5.57%)
Sep 11, 2002 5.162 5.162 5.162 5.162 10,966 +0.19(+3.72%)
Sep 10, 2002 4.940 5.032 4.940 4.977 21,932 +0.10(+2.13%)
Sep 09, 2002 4.873 4.873 4.873 4.873 3,426 -0.06(-1.30%)
Sep 06, 2002 4.946 4.946 4.937 4.937 21,932 +0.20(+4.28%)
Sep 05, 2002 4.751 4.751 4.735 4.735 32,898 -0.18(-3.68%)
Sep 04, 2002 4.901 4.915 4.787 4.915 85,673 +0.04(+0.90%)
Sep 03, 2002 4.872 4.872 4.872 4.872 685 -0.15(-2.96%)
Aug 30, 2002 5.050 5.050 5.020 5.020 22,617 -0.14(-2.77%)
Aug 29, 2002 4.971 5.163 4.971 5.163 79,505 -0.06(-1.17%)
Aug 28, 2002 5.225 5.225 5.225 5.225 0 +0.00(+0.00%)
Aug 27, 2002 5.225 5.225 5.225 5.225 10,966 -0.20(-3.71%)
Aug 26, 2002 5.455 5.455 5.412 5.426 19,876 +0.07(+1.34%)
Aug 23, 2002 5.393 5.426 5.355 5.355 23,303 -0.23(-4.05%)
Aug 22, 2002 5.480 5.616 5.480 5.581 13,022 +0.07(+1.19%)
Aug 21, 2002 5.470 5.515 5.463 5.515 19,876 +0.16(+3.00%)
Aug 20, 2002 5.479 5.479 5.355 5.355 1,165,165 +0.06(+1.13%)
Aug 16, 2002 5.180 5.309 5.180 5.295 8,224 +0.16(+3.10%)
Aug 15, 2002 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Aug 14, 2002 4.953 5.136 4.953 5.136 31,527 +0.27(+5.45%)
Aug 13, 2002 4.948 4.948 4.870 4.870 10,280 -0.09(-1.82%)
Aug 12, 2002 4.974 4.974 4.918 4.961 23,303 +0.16(+3.31%)
Aug 07, 2002 4.857 4.857 4.802 4.802 3,426 +0.03(+0.64%)
Aug 06, 2002 4.697 4.806 4.697 4.771 34,954 +0.01(+0.15%)
Aug 05, 2002 4.764 4.764 4.764 4.764 0 +0.00(+0.00%)
Aug 02, 2002 4.742 4.764 4.742 4.764 4,112 -0.28(-5.53%)
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.