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: 4:00 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 (%)
Mar 29, 2002 7.566 7.566 7.566 7.566 685 +0.00(+0.00%)
Mar 28, 2002 7.566 7.566 7.566 7.566 685 +0.07(+0.89%)
Mar 27, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Mar 26, 2002 7.499 7.499 7.499 7.499 1,370 -0.05(-0.66%)
Mar 25, 2002 7.549 7.549 7.549 7.549 685 -0.09(-1.24%)
Mar 22, 2002 7.644 7.644 7.644 7.644 2,741 +0.09(+1.16%)
Mar 21, 2002 7.556 7.556 7.556 7.556 1,370 -0.03(-0.40%)
Mar 20, 2002 7.601 7.601 7.587 7.587 71,280 -0.08(-1.05%)
Mar 19, 2002 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Mar 18, 2002 7.793 7.793 7.667 7.667 2,236,431 -0.01(-0.10%)
Mar 15, 2002 7.634 7.674 7.634 7.674 3,426 +0.01(+0.11%)
Mar 14, 2002 7.733 7.733 7.666 7.666 10,287,722 -0.07(-0.94%)
Mar 13, 2002 7.739 7.739 7.739 7.739 1,370 -0.35(-4.28%)
Mar 12, 2002 8.084 8.084 8.084 8.084 0 +0.00(+0.00%)
Mar 11, 2002 8.044 8.119 8.039 8.084 73,336 -0.04(-0.50%)
Mar 08, 2002 8.153 8.153 8.125 8.125 2,056 +0.21(+2.60%)
Mar 07, 2002 7.960 7.960 7.896 7.920 686,076 +0.15(+1.92%)
Mar 06, 2002 7.768 7.771 7.701 7.771 2,741 -0.05(-0.62%)
Mar 05, 2002 7.870 7.870 7.775 7.819 18,505 +0.42(+5.62%)
Mar 04, 2002 7.403 7.403 7.403 7.403 0 +0.00(+0.00%)
Mar 01, 2002 7.372 7.403 7.372 7.403 296,089 +0.30(+4.21%)
Feb 28, 2002 7.235 7.235 7.103 7.104 1,783,387 -0.09(-1.30%)
Feb 27, 2002 7.119 7.212 7.119 7.197 341,324 +0.03(+0.47%)
Feb 26, 2002 7.164 7.164 7.164 7.164 0 +0.00(+0.00%)
Feb 25, 2002 7.164 7.164 7.164 7.164 0 +0.00(+0.00%)
Feb 22, 2002 7.164 7.164 7.164 7.164 0 +0.00(+0.00%)
Feb 21, 2002 7.164 7.164 7.164 7.164 6,853 -0.10(-1.37%)
Feb 20, 2002 7.263 7.263 7.263 7.263 0 +0.00(+0.00%)
Feb 19, 2002 7.321 7.321 7.263 7.263 4,112 -0.23(-3.02%)
Feb 18, 2002 7.489 7.489 7.489 7.489 685 +0.00(+0.00%)
Feb 15, 2002 7.489 7.489 7.489 7.489 685 -0.34(-4.31%)
Feb 14, 2002 7.826 7.826 7.826 7.826 1,370 +0.28(+3.73%)
Feb 13, 2002 7.545 7.545 7.545 7.545 0 +0.00(+0.00%)
Feb 12, 2002 7.545 7.545 7.545 7.545 2,056 -0.10(-1.30%)
Feb 11, 2002 7.511 7.644 7.511 7.644 5,483 +0.24(+3.21%)
Feb 08, 2002 7.416 7.416 7.406 7.406 2,056 -0.05(-0.68%)
Feb 07, 2002 7.496 7.496 7.457 7.457 1,370 -0.14(-1.79%)
Feb 06, 2002 7.593 7.593 7.593 7.593 0 +0.00(+0.00%)
Feb 05, 2002 7.593 7.593 7.593 7.593 685 -0.13(-1.64%)
Feb 04, 2002 7.720 7.720 7.720 7.720 2,741 -0.29(-3.68%)
Feb 01, 2002 8.014 8.014 8.014 8.014 685 +0.09(+1.09%)
Jan 31, 2002 7.928 7.928 7.928 7.928 1,370 +0.08(+1.02%)
Jan 30, 2002 7.723 7.848 7.712 7.848 3,426 -0.25(-3.13%)
Jan 29, 2002 8.102 8.102 8.102 8.102 0 +0.00(+0.00%)
Jan 28, 2002 8.102 8.102 8.102 8.102 1,370 +0.09(+1.17%)
Jan 25, 2002 8.009 8.009 8.009 8.009 0 +0.00(+0.00%)
Jan 24, 2002 7.976 8.052 7.969 8.009 2,398,869 +0.19(+2.41%)
Jan 23, 2002 7.820 7.829 7.820 7.820 21,932 -0.21(-2.60%)
Jan 22, 2002 8.029 8.029 8.029 8.029 1,370 -0.02(-0.25%)
Jan 21, 2002 8.049 8.049 8.049 8.049 4,112 +0.00(+0.00%)
Jan 18, 2002 8.049 8.049 8.049 8.049 4,112 -0.37(-4.38%)
Jan 17, 2002 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Jan 16, 2002 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Jan 15, 2002 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Jan 14, 2002 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Jan 11, 2002 8.522 8.522 8.419 8.419 17,134 -0.09(-1.03%)
Jan 10, 2002 8.506 8.506 8.506 8.506 13,707 -0.23(-2.67%)
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.