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 +1.08 (+1.36%)
Official Closing 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 (%)
Nov 27, 2002 5.864 5.891 5.858 5.891 208,413 +0.23(+4.07%)
Nov 26, 2002 5.748 5.748 5.661 5.661 8,226 -0.19(-3.31%)
Nov 25, 2002 5.788 5.855 5.788 5.855 26,737 +0.10(+1.75%)
Nov 22, 2002 5.772 5.811 5.753 5.754 7,541 -0.01(-0.23%)
Nov 21, 2002 5.642 5.767 5.632 5.767 67,185 +0.31(+5.69%)
Nov 20, 2002 5.388 5.457 5.388 5.457 12,340 +0.18(+3.37%)
Nov 19, 2002 5.309 5.344 5.279 5.279 24,680 -0.03(-0.58%)
Nov 18, 2002 5.309 5.309 5.309 5.309 0 +0.00(+0.00%)
Nov 15, 2002 5.361 5.366 5.309 5.309 3,427 -0.08(-1.46%)
Nov 14, 2002 5.331 5.388 5.331 5.388 2,056 +0.20(+3.94%)
Nov 13, 2002 5.148 5.184 5.143 5.184 3,427 +0.03(+0.54%)
Nov 12, 2002 5.155 5.164 5.155 5.156 59,644 -0.06(-1.23%)
Nov 11, 2002 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Nov 08, 2002 5.220 5.222 5.220 5.220 6,170 -0.11(-2.05%)
Nov 07, 2002 5.330 5.330 5.330 5.330 685 -0.09(-1.75%)
Nov 06, 2002 5.425 5.425 5.381 5.425 6,170 +0.09(+1.78%)
Nov 05, 2002 5.396 5.396 5.330 5.330 8,226 -0.07(-1.35%)
Nov 04, 2002 5.349 5.428 5.349 5.403 7,541 +0.25(+4.93%)
Nov 01, 2002 5.105 5.149 5.105 5.149 5,484 +0.07(+1.32%)
Oct 31, 2002 5.082 5.082 5.082 5.082 3,427 +0.07(+1.46%)
Oct 30, 2002 4.936 5.031 4.917 5.009 10,283 +0.16(+3.31%)
Oct 29, 2002 4.786 4.849 4.786 4.849 4,798 -0.16(-3.12%)
Oct 28, 2002 5.038 5.038 5.005 5.005 28,793 +0.14(+2.85%)
Oct 25, 2002 4.866 4.866 4.866 4.866 3,427 -0.07(-1.42%)
Oct 24, 2002 4.886 4.936 4.879 4.936 2,742 +0.20(+4.15%)
Oct 23, 2002 4.754 4.754 4.739 4.739 8,226 +0.05(+1.03%)
Oct 22, 2002 4.742 4.742 4.691 4.691 10,283 -0.12(-2.43%)
Oct 21, 2002 4.808 4.808 4.808 4.808 11,654 +0.11(+2.23%)
Oct 18, 2002 4.633 4.703 4.574 4.703 26,051 +0.04(+0.88%)
Oct 17, 2002 4.739 4.739 4.662 4.662 34,964 +0.28(+6.50%)
Oct 16, 2002 4.456 4.456 4.377 4.377 56,216 -0.32(-6.80%)
Oct 15, 2002 4.631 4.697 4.631 4.697 12,340 +0.37(+8.60%)
Oct 14, 2002 4.360 4.360 4.319 4.325 26,051 -0.02(-0.50%)
Oct 11, 2002 4.347 4.347 4.347 4.347 20,567 +0.15(+3.51%)
Oct 10, 2002 4.199 4.199 4.199 4.199 23,994 +0.30(+7.63%)
Oct 09, 2002 3.989 4.019 3.902 3.902 43,190 -0.14(-3.57%)
Oct 08, 2002 3.954 4.061 3.954 4.046 50,046 +0.01(+0.18%)
Oct 07, 2002 4.039 4.039 4.039 4.039 4,113 -0.04(-0.93%)
Oct 04, 2002 4.173 4.173 4.077 4.077 14,396 -0.18(-4.25%)
Oct 03, 2002 4.258 4.258 4.258 4.258 685 +0.05(+1.18%)
Oct 02, 2002 4.354 4.391 4.208 4.208 13,025 -0.14(-3.32%)
Oct 01, 2002 4.221 4.354 4.210 4.353 52,788 +0.16(+3.83%)
Sep 30, 2002 4.199 4.199 4.192 4.192 4,798 -0.18(-4.20%)
Sep 27, 2002 4.376 4.376 4.376 4.376 4,113 -0.00(-0.03%)
Sep 26, 2002 4.506 4.506 4.377 4.377 41,819 -0.07(-1.57%)
Sep 25, 2002 4.447 4.447 4.447 4.447 11,654 +0.14(+3.36%)
Sep 24, 2002 4.296 4.310 4.296 4.303 15,082 +0.00(+0.00%)
Sep 23, 2002 4.376 4.376 4.303 4.303 13,711 -0.21(-4.65%)
Sep 20, 2002 4.487 4.513 4.487 4.513 15,082 -0.02(-0.35%)
Sep 19, 2002 4.522 4.549 4.494 4.529 7,541 -0.10(-2.08%)
Sep 18, 2002 4.625 4.625 4.625 4.625 68,557 -0.07(-1.55%)
Sep 17, 2002 4.849 4.849 4.698 4.698 10,969 -0.04(-0.89%)
Sep 16, 2002 4.776 4.783 4.741 4.741 16,453 -0.12(-2.37%)
Sep 13, 2002 4.870 4.870 4.841 4.856 3,290,740 -0.02(-0.36%)
Sep 12, 2002 4.914 4.914 4.873 4.873 13,711 -0.29(-5.57%)
Sep 11, 2002 5.161 5.161 5.161 5.161 10,969 +0.19(+3.72%)
Sep 10, 2002 4.939 5.031 4.939 4.975 21,938 +0.10(+2.13%)
Sep 09, 2002 4.872 4.872 4.872 4.872 3,427 -0.06(-1.30%)
Sep 06, 2002 4.945 4.945 4.936 4.936 21,938 +0.20(+4.28%)
Sep 05, 2002 4.749 4.749 4.733 4.733 32,907 -0.18(-3.68%)
Sep 04, 2002 4.900 4.914 4.786 4.914 85,696 +0.04(+0.90%)
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.