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 (%)
May 30, 2003 5.849 5.913 5.849 5.891 25,366 +0.07(+1.23%)
May 29, 2003 5.819 5.820 5.819 5.820 3,427 +0.07(+1.29%)
May 28, 2003 5.740 5.747 5.740 5.746 4,798 +0.04(+0.61%)
May 27, 2003 5.689 5.711 5.689 5.711 2,056 +0.17(+3.03%)
May 23, 2003 5.514 5.579 5.514 5.543 6,855 -0.00(-0.03%)
May 22, 2003 5.484 5.557 5.484 5.544 26,737 +0.06(+1.09%)
May 21, 2003 5.482 5.484 5.482 5.484 7,541 +0.04(+0.67%)
May 20, 2003 5.448 5.448 5.448 5.448 2,742 -0.05(-0.93%)
May 19, 2003 5.633 5.633 5.499 5.499 28,793 -0.23(-4.05%)
May 16, 2003 5.703 5.731 5.689 5.731 6,170 -0.00(-0.03%)
May 15, 2003 5.762 5.762 5.724 5.732 13,711 +0.06(+1.03%)
May 14, 2003 5.719 5.719 5.674 5.674 1,371 -0.04(-0.74%)
May 13, 2003 5.674 5.762 5.674 5.716 22,623 +0.04(+0.75%)
May 12, 2003 5.696 5.754 5.674 5.674 34,278 +0.03(+0.54%)
May 09, 2003 5.623 5.643 5.623 5.643 6,170 +0.03(+0.55%)
May 08, 2003 5.613 5.613 5.613 5.613 0 +0.00(+0.00%)
May 07, 2003 5.645 5.645 5.613 5.613 13,025 -0.05(-0.95%)
May 06, 2003 5.587 5.667 5.587 5.667 4,798 +0.11(+1.97%)
May 05, 2003 5.557 5.557 5.557 5.557 4,113 +0.07(+1.33%)
May 02, 2003 5.477 5.528 5.470 5.484 4,798 +0.07(+1.35%)
May 01, 2003 5.416 5.416 5.412 5.412 4,798 -0.01(-0.13%)
Apr 30, 2003 5.419 5.419 5.419 5.419 0 +0.00(+0.00%)
Apr 29, 2003 5.422 5.422 5.377 5.419 3,427 +0.05(+0.98%)
Apr 28, 2003 5.309 5.366 5.295 5.366 20,567 +0.07(+1.38%)
Apr 25, 2003 5.289 5.293 5.238 5.293 4,113 -0.06(-1.12%)
Apr 24, 2003 5.412 5.412 5.353 5.353 21,252 -0.09(-1.58%)
Apr 23, 2003 5.463 5.463 5.439 5.439 4,798 +0.01(+0.11%)
Apr 22, 2003 5.397 5.433 5.397 5.433 26,051 +0.14(+2.62%)
Apr 21, 2003 5.251 5.295 5.251 5.295 5,484 +0.05(+0.97%)
Apr 17, 2003 5.244 5.244 5.244 5.244 685 +0.02(+0.45%)
Apr 16, 2003 5.235 5.235 5.220 5.220 12,340 +0.18(+3.59%)
Apr 15, 2003 5.083 5.083 5.040 5.040 11,654 -0.02(-0.43%)
Apr 14, 2003 5.025 5.061 5.025 5.061 15,768 +0.07(+1.46%)
Apr 11, 2003 4.989 4.989 4.989 4.989 685 +0.00(+0.00%)
Apr 10, 2003 4.989 4.989 4.989 4.989 0 +0.00(+0.00%)
Apr 09, 2003 4.989 4.989 4.989 4.989 2,056 -0.09(-1.87%)
Apr 08, 2003 5.105 5.127 5.083 5.083 14,396 -0.18(-3.44%)
Apr 07, 2003 5.288 5.288 5.264 5.264 2,742 +0.17(+3.26%)
Apr 04, 2003 5.098 5.098 5.098 5.098 1,371 -0.12(-2.35%)
Apr 03, 2003 5.185 5.220 5.134 5.220 17,139 +0.04(+0.68%)
Apr 02, 2003 5.098 5.185 5.098 5.185 9,597 +0.24(+4.87%)
Apr 01, 2003 4.959 4.959 4.945 4.945 10,969 +0.00(+0.00%)
Mar 31, 2003 4.923 4.959 4.923 4.945 14,396 -0.20(-3.97%)
Mar 28, 2003 5.149 5.149 5.149 5.149 0 +0.00(+0.00%)
Mar 27, 2003 5.149 5.149 5.149 5.149 6,170 -0.02(-0.42%)
Mar 26, 2003 5.171 5.171 5.171 5.171 8,226 -0.02(-0.42%)
Mar 25, 2003 5.171 5.193 5.127 5.193 189,217 +0.04(+0.71%)
Mar 24, 2003 5.258 5.258 5.156 5.156 16,453 -0.19(-3.55%)
Mar 21, 2003 5.368 5.382 5.346 5.346 16,453 +0.01(+0.14%)
Mar 20, 2003 5.288 5.339 5.288 5.339 8,912 +0.04(+0.69%)
Mar 19, 2003 5.258 5.302 5.258 5.302 2,742 +0.00(+0.00%)
Mar 18, 2003 5.302 5.302 5.302 5.302 6,855 +0.04(+0.83%)
Mar 17, 2003 5.032 5.258 5.032 5.258 10,283 +0.18(+3.59%)
Mar 14, 2003 5.091 5.105 5.076 5.076 12,340 +0.20(+4.19%)
Mar 13, 2003 4.872 4.872 4.872 4.872 4,113 +0.20(+4.34%)
Mar 12, 2003 4.669 4.669 4.669 4.669 685 -0.12(-2.41%)
Mar 11, 2003 4.784 4.784 4.784 4.784 0 +0.00(+0.00%)
Mar 07, 2003 4.784 4.784 4.784 4.784 2,742 -0.10(-2.09%)
Mar 06, 2003 4.865 4.886 4.865 4.886 5,484 -0.15(-3.04%)
Mar 05, 2003 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Mar 04, 2003 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
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.