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 (%)
Jul 31, 2002 5.063 5.063 5.041 5.041 7,541 -0.09(-1.79%)
Jul 30, 2002 5.133 5.133 5.133 5.133 4,113 +0.05(+0.98%)
Jul 29, 2002 4.910 5.083 4.910 5.083 21,938 +0.28(+5.93%)
Jul 26, 2002 4.799 4.799 4.799 4.799 685 -0.05(-0.93%)
Jul 25, 2002 5.016 5.016 4.844 4.844 9,597 -0.25(-4.98%)
Jul 24, 2002 4.967 5.098 4.923 5.098 29,479 +0.03(+0.60%)
Jul 23, 2002 5.133 5.133 5.067 5.067 17,824 -0.12(-2.39%)
Jul 22, 2002 5.165 5.191 5.164 5.191 18,510 -0.24(-4.48%)
Jul 19, 2002 5.435 5.435 5.435 5.435 1,371 -0.14(-2.49%)
Jul 17, 2002 5.789 5.789 5.573 5.573 12,340 +0.01(+0.16%)
Jul 12, 2002 5.607 5.608 5.544 5.565 17,824 +0.08(+1.46%)
Jul 11, 2002 5.288 5.484 5.288 5.484 25,366 +0.10(+1.79%)
Jul 10, 2002 5.549 5.549 5.388 5.388 36,335 -0.18(-3.15%)
Jul 09, 2002 5.622 5.622 5.563 5.563 36,335 -0.00(-0.03%)
Jul 08, 2002 5.767 5.767 5.565 5.565 26,737 -0.19(-3.27%)
Jul 05, 2002 5.603 5.753 5.603 5.753 4,113 +0.33(+6.16%)
Jul 04, 2002 5.391 5.419 5.391 5.419 24,680 +0.00(+0.00%)
Jul 03, 2002 5.391 5.419 5.391 5.419 24,680 -0.22(-3.88%)
Jul 02, 2002 5.638 5.638 5.638 5.638 0 +0.00(+0.00%)
Jul 01, 2002 5.638 5.638 5.638 5.638 0 +0.00(+0.00%)
Jun 28, 2002 5.658 5.658 5.638 5.638 8,912 +0.03(+0.52%)
Jun 27, 2002 5.584 5.608 5.584 5.608 10,283 +0.11(+1.99%)
Jun 26, 2002 5.499 5.499 5.499 5.499 0 +0.00(+0.00%)
Jun 25, 2002 5.696 5.696 5.499 5.499 28,793 -0.22(-3.80%)
Jun 21, 2002 5.716 5.716 5.716 5.716 0 +0.00(+0.00%)
Jun 20, 2002 5.716 5.716 5.716 5.716 685 -0.20(-3.38%)
Jun 19, 2002 5.916 5.916 5.916 5.916 2,056 -0.12(-2.03%)
Jun 18, 2002 6.066 6.066 6.039 6.039 8,912 -0.06(-0.96%)
Jun 17, 2002 5.980 6.097 5.980 6.097 7,541 +0.25(+4.24%)
Jun 14, 2002 5.849 5.849 5.849 5.849 6,855 -0.07(-1.23%)
Jun 12, 2002 5.922 5.922 5.922 5.922 0 +0.00(+0.00%)
Jun 11, 2002 5.922 5.922 5.922 5.922 0 +0.00(+0.00%)
Jun 10, 2002 5.922 5.922 5.922 5.922 0 +0.00(+0.00%)
Jun 07, 2002 5.922 5.922 5.922 5.922 4,113 -0.32(-5.14%)
Jun 06, 2002 6.243 6.243 6.243 6.243 685 +0.01(+0.21%)
Jun 05, 2002 6.294 6.294 6.230 6.230 6,924,265 -0.16(-2.49%)
May 31, 2002 6.484 6.520 6.389 6.389 51,417 -0.20(-2.99%)
May 28, 2002 6.586 6.586 6.586 6.586 0 +0.00(+0.00%)
May 27, 2002 6.599 6.599 6.586 6.586 7,541 +0.00(+0.00%)
May 24, 2002 6.599 6.599 6.586 6.586 7,541 -0.05(-0.77%)
May 23, 2002 6.637 6.637 6.637 6.637 3,427 -0.06(-0.85%)
May 22, 2002 6.710 6.710 6.600 6.694 342,785 -0.09(-1.31%)
May 21, 2002 6.783 6.783 6.783 6.783 3,427 -0.04(-0.64%)
May 20, 2002 6.826 6.826 6.826 6.826 2,056 -0.14(-1.99%)
May 17, 2002 7.044 7.058 6.965 6.965 25,366 +0.07(+1.08%)
May 16, 2002 6.828 6.891 6.828 6.891 4,798 +0.03(+0.40%)
May 15, 2002 6.863 6.863 6.863 6.863 6,855 +0.02(+0.23%)
May 14, 2002 6.788 6.847 6.768 6.847 43,190 +0.31(+4.78%)
May 13, 2002 6.312 6.535 6.312 6.535 61,015 +0.15(+2.38%)
May 10, 2002 6.433 6.433 6.383 6.383 28,108 -0.16(-2.43%)
May 09, 2002 6.659 6.665 6.542 6.542 100,778 -0.18(-2.69%)
May 08, 2002 6.475 6.723 6.475 6.723 17,824 +0.58(+9.48%)
May 07, 2002 6.141 6.141 6.141 6.141 15,082 -0.10(-1.54%)
May 06, 2002 6.237 6.237 6.237 6.237 2,742 -0.06(-1.00%)
May 03, 2002 6.446 6.446 6.300 6.300 9,597 -0.19(-2.92%)
May 02, 2002 6.489 6.489 6.489 6.489 7,541 -0.09(-1.37%)
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.