Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

83.06 +0.57 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 5.851 5.915 5.851 5.893 25,359 +0.07(+1.23%)
May 29, 2003 5.820 5.821 5.820 5.821 3,426 +0.07(+1.29%)
May 28, 2003 5.741 5.749 5.741 5.747 4,797 +0.04(+0.61%)
May 27, 2003 5.690 5.712 5.690 5.712 2,056 +0.17(+3.03%)
May 23, 2003 5.515 5.581 5.515 5.544 6,853 -0.00(-0.03%)
May 22, 2003 5.486 5.559 5.486 5.546 26,730 +0.06(+1.09%)
May 21, 2003 5.483 5.486 5.483 5.486 7,539 +0.04(+0.67%)
May 20, 2003 5.449 5.449 5.449 5.449 2,741 -0.05(-0.93%)
May 19, 2003 5.635 5.635 5.501 5.501 28,786 -0.23(-4.05%)
May 16, 2003 5.705 5.732 5.690 5.732 6,168 -0.00(-0.03%)
May 15, 2003 5.763 5.763 5.725 5.734 13,707 +0.06(+1.03%)
May 14, 2003 5.721 5.721 5.676 5.676 1,370 -0.04(-0.74%)
May 13, 2003 5.676 5.763 5.676 5.718 22,617 +0.04(+0.75%)
May 12, 2003 5.697 5.756 5.676 5.676 34,269 +0.03(+0.54%)
May 09, 2003 5.625 5.645 5.625 5.645 6,168 +0.03(+0.55%)
May 08, 2003 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
May 07, 2003 5.646 5.646 5.614 5.614 13,022 -0.05(-0.95%)
May 06, 2003 5.588 5.668 5.588 5.668 4,797 +0.11(+1.97%)
May 05, 2003 5.559 5.559 5.559 5.559 4,112 +0.07(+1.33%)
May 02, 2003 5.479 5.530 5.471 5.486 4,797 +0.07(+1.35%)
May 01, 2003 5.417 5.417 5.413 5.413 4,797 -0.01(-0.13%)
Apr 30, 2003 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Apr 29, 2003 5.423 5.423 5.378 5.420 3,426 +0.05(+0.98%)
Apr 28, 2003 5.311 5.368 5.296 5.368 20,561 +0.07(+1.38%)
Apr 25, 2003 5.290 5.295 5.239 5.295 4,112 -0.06(-1.12%)
Apr 24, 2003 5.413 5.413 5.355 5.355 21,247 -0.09(-1.58%)
Apr 23, 2003 5.464 5.464 5.441 5.441 4,797 +0.01(+0.11%)
Apr 22, 2003 5.398 5.435 5.398 5.435 26,044 +0.14(+2.62%)
Apr 21, 2003 5.252 5.296 5.252 5.296 5,483 +0.05(+0.97%)
Apr 17, 2003 5.245 5.245 5.245 5.245 685 +0.02(+0.45%)
Apr 16, 2003 5.236 5.236 5.222 5.222 12,337 +0.18(+3.59%)
Apr 15, 2003 5.085 5.085 5.041 5.041 11,651 -0.02(-0.43%)
Apr 14, 2003 5.026 5.063 5.026 5.063 15,763 +0.07(+1.46%)
Apr 11, 2003 4.990 4.990 4.990 4.990 685 +0.00(+0.00%)
Apr 10, 2003 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Apr 09, 2003 4.990 4.990 4.990 4.990 2,056 -0.09(-1.87%)
Apr 08, 2003 5.107 5.128 5.085 5.085 14,393 -0.18(-3.44%)
Apr 07, 2003 5.289 5.289 5.266 5.266 2,741 +0.17(+3.26%)
Apr 04, 2003 5.099 5.099 5.099 5.099 1,370 -0.12(-2.35%)
Apr 03, 2003 5.187 5.222 5.136 5.222 17,134 +0.04(+0.68%)
Apr 02, 2003 5.099 5.187 5.099 5.187 9,595 +0.24(+4.87%)
Apr 01, 2003 4.961 4.961 4.946 4.946 10,966 +0.00(+0.00%)
Mar 31, 2003 4.924 4.961 4.924 4.946 14,393 -0.20(-3.97%)
Mar 28, 2003 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Mar 27, 2003 5.150 5.150 5.150 5.150 6,168 -0.02(-0.42%)
Mar 26, 2003 5.172 5.172 5.172 5.172 8,224 -0.02(-0.42%)
Mar 25, 2003 5.172 5.194 5.128 5.194 189,167 +0.04(+0.71%)
Mar 24, 2003 5.260 5.260 5.158 5.158 16,449 -0.19(-3.55%)
Mar 21, 2003 5.369 5.384 5.347 5.347 16,449 +0.01(+0.14%)
Mar 20, 2003 5.289 5.340 5.289 5.340 8,910 +0.04(+0.69%)
Mar 19, 2003 5.260 5.304 5.260 5.304 2,741 +0.00(+0.00%)
Mar 18, 2003 5.304 5.304 5.304 5.304 6,853 +0.04(+0.83%)
Mar 17, 2003 5.034 5.260 5.034 5.260 10,280 +0.18(+3.59%)
Mar 14, 2003 5.092 5.107 5.077 5.077 12,337 +0.20(+4.19%)
Mar 13, 2003 4.873 4.873 4.873 4.873 4,112 +0.20(+4.34%)
Mar 12, 2003 4.670 4.670 4.670 4.670 685 -0.12(-2.41%)
Mar 11, 2003 4.786 4.786 4.786 4.786 0 +0.00(+0.00%)
Mar 07, 2003 4.786 4.786 4.786 4.786 2,741 -0.10(-2.09%)
Mar 06, 2003 4.866 4.888 4.866 4.888 5,483 -0.15(-3.04%)
Mar 05, 2003 5.041 5.041 5.041 5.041 0 +0.00(+0.00%)
Mar 04, 2003 5.041 5.041 5.041 5.041 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.