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 (%)
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%)
Sep 03, 2002 4.870 4.870 4.870 4.870 685 -0.15(-2.96%)
Aug 30, 2002 5.048 5.048 5.019 5.019 22,623 -0.14(-2.77%)
Aug 29, 2002 4.970 5.162 4.970 5.162 79,526 -0.06(-1.17%)
Aug 28, 2002 5.223 5.223 5.223 5.223 0 +0.00(+0.00%)
Aug 27, 2002 5.223 5.223 5.223 5.223 10,969 -0.20(-3.71%)
Aug 26, 2002 5.454 5.454 5.410 5.425 19,881 +0.07(+1.34%)
Aug 23, 2002 5.391 5.425 5.353 5.353 23,309 -0.23(-4.05%)
Aug 22, 2002 5.479 5.614 5.479 5.579 13,025 +0.07(+1.19%)
Aug 21, 2002 5.468 5.514 5.461 5.514 19,881 +0.16(+3.00%)
Aug 20, 2002 5.477 5.477 5.353 5.353 1,165,470 +0.06(+1.13%)
Aug 16, 2002 5.178 5.308 5.178 5.293 8,226 +0.16(+3.10%)
Aug 15, 2002 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Aug 14, 2002 4.952 5.134 4.952 5.134 31,536 +0.27(+5.45%)
Aug 13, 2002 4.946 4.946 4.869 4.869 10,283 -0.09(-1.82%)
Aug 12, 2002 4.973 4.973 4.917 4.959 23,309 +0.16(+3.31%)
Aug 07, 2002 4.856 4.856 4.800 4.800 3,427 +0.03(+0.64%)
Aug 06, 2002 4.695 4.805 4.695 4.770 34,964 +0.01(+0.15%)
Aug 05, 2002 4.762 4.762 4.762 4.762 0 +0.00(+0.00%)
Aug 02, 2002 4.741 4.762 4.741 4.762 4,113 -0.28(-5.53%)
Aug 01, 2002 5.041 5.041 5.041 5.041 0 +0.00(+0.00%)
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%)
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.