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 (%)
Dec 31, 2002 5.004 5.025 5.004 5.025 16,449 -0.03(-0.58%)
Dec 30, 2002 5.032 5.054 5.032 5.054 11,651 -0.05(-1.03%)
Dec 27, 2002 5.143 5.158 5.107 5.107 8,224 -0.12(-2.23%)
Dec 26, 2002 5.267 5.296 5.222 5.223 5,483 -0.02(-0.42%)
Dec 24, 2002 5.222 5.245 5.222 5.245 23,988 +0.01(+0.14%)
Dec 23, 2002 5.193 5.238 5.172 5.238 17,820 +0.06(+1.16%)
Dec 20, 2002 5.193 5.194 5.172 5.178 27,415 +0.03(+0.57%)
Dec 19, 2002 5.143 5.149 5.092 5.149 22,617 -0.02(-0.45%)
Dec 18, 2002 5.215 5.215 5.136 5.172 60,999 -0.15(-2.77%)
Dec 17, 2002 5.371 5.419 5.320 5.320 20,561 +0.02(+0.30%)
Dec 16, 2002 5.258 5.304 5.258 5.304 18,505 +0.06(+1.14%)
Dec 13, 2002 5.287 5.287 5.225 5.244 19,876 -0.14(-2.58%)
Dec 12, 2002 5.426 5.428 5.368 5.382 37,011 +0.03(+0.49%)
Dec 11, 2002 5.324 5.412 5.324 5.356 5,483 +0.02(+0.33%)
Dec 10, 2002 5.325 5.339 5.302 5.339 174,089 -0.03(-0.54%)
Dec 09, 2002 5.422 5.433 5.312 5.368 15,078 -0.15(-2.67%)
Dec 06, 2002 5.407 5.581 5.407 5.515 33,584 +0.01(+0.27%)
Dec 05, 2002 5.601 5.601 5.480 5.501 4,112 -0.09(-1.59%)
Dec 04, 2002 5.573 5.590 5.531 5.590 183,684 -0.20(-3.48%)
Dec 03, 2002 5.827 5.827 5.791 5.791 2,056 -0.14(-2.34%)
Dec 02, 2002 6.036 6.040 5.929 5.929 29,471 +0.04(+0.62%)
Nov 27, 2002 5.865 5.893 5.859 5.893 208,358 +0.23(+4.07%)
Nov 26, 2002 5.750 5.750 5.662 5.662 8,224 -0.19(-3.31%)
Nov 25, 2002 5.789 5.857 5.789 5.857 26,730 +0.10(+1.75%)
Nov 22, 2002 5.773 5.813 5.754 5.756 7,539 -0.01(-0.23%)
Nov 21, 2002 5.643 5.769 5.633 5.769 67,168 +0.31(+5.69%)
Nov 20, 2002 5.390 5.458 5.390 5.458 12,337 +0.18(+3.37%)
Nov 19, 2002 5.311 5.346 5.280 5.280 24,674 -0.03(-0.58%)
Nov 18, 2002 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Nov 15, 2002 5.362 5.368 5.311 5.311 3,426 -0.08(-1.46%)
Nov 14, 2002 5.333 5.390 5.333 5.390 2,056 +0.20(+3.94%)
Nov 13, 2002 5.149 5.185 5.145 5.185 3,426 +0.03(+0.54%)
Nov 12, 2002 5.156 5.165 5.156 5.158 59,629 -0.06(-1.23%)
Nov 11, 2002 5.222 5.222 5.222 5.222 0 +0.00(+0.00%)
Nov 08, 2002 5.222 5.223 5.222 5.222 6,168 -0.11(-2.05%)
Nov 07, 2002 5.331 5.331 5.331 5.331 685 -0.09(-1.75%)
Nov 06, 2002 5.426 5.426 5.382 5.426 6,168 +0.09(+1.78%)
Nov 05, 2002 5.397 5.397 5.331 5.331 8,224 -0.07(-1.35%)
Nov 04, 2002 5.350 5.429 5.350 5.404 7,539 +0.25(+4.93%)
Nov 01, 2002 5.107 5.150 5.107 5.150 5,483 +0.07(+1.32%)
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%)
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.