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: 6:30 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 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%)
Mar 03, 2003 5.092 5.092 5.041 5.041 4,797 +0.02(+0.44%)
Feb 28, 2003 4.975 5.019 4.975 5.019 11,651 -0.04(-0.84%)
Feb 27, 2003 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Feb 26, 2003 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Feb 25, 2003 5.061 5.061 5.061 5.061 0 +0.00(+0.00%)
Feb 24, 2003 5.061 5.061 5.061 5.061 685 -0.09(-1.70%)
Feb 21, 2003 5.063 5.149 5.056 5.149 9,595 +0.06(+1.26%)
Feb 20, 2003 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Feb 19, 2003 5.085 5.085 5.085 5.085 4,797 -0.03(-0.54%)
Feb 18, 2003 5.083 5.112 5.083 5.112 8,224 +0.18(+3.70%)
Feb 14, 2003 4.930 4.930 4.930 4.930 2,056 +0.12(+2.58%)
Feb 13, 2003 4.764 4.806 4.764 4.806 4,797 -0.01(-0.15%)
Feb 12, 2003 4.859 4.859 4.813 4.813 2,741 -0.10(-2.11%)
Feb 11, 2003 4.875 4.917 4.875 4.917 1,370 +0.19(+3.98%)
Feb 10, 2003 4.751 4.751 4.729 4.729 8,910 -0.07(-1.52%)
Feb 07, 2003 4.802 4.802 4.802 4.802 2,056 -0.06(-1.29%)
Feb 06, 2003 4.864 4.864 4.864 4.864 0 +0.00(+0.00%)
Feb 05, 2003 4.864 4.864 4.864 4.864 0 +0.00(+0.00%)
Feb 04, 2003 4.864 4.864 4.864 4.864 1,370 -0.11(-2.23%)
Feb 03, 2003 4.975 4.975 4.975 4.975 685 +0.02(+0.47%)
Jan 31, 2003 4.873 4.952 4.844 4.952 23,988 -0.02(-0.47%)
Jan 30, 2003 4.975 4.975 4.975 4.975 0 +0.00(+0.00%)
Jan 29, 2003 5.004 5.019 4.975 4.975 10,966 +0.00(+0.00%)
Jan 28, 2003 5.020 5.048 4.975 4.975 6,853 +0.01(+0.26%)
Jan 27, 2003 5.012 5.048 4.962 4.962 235,089 -0.15(-2.94%)
Jan 24, 2003 5.196 5.196 5.092 5.112 13,022 -0.22(-4.11%)
Jan 23, 2003 5.260 5.331 5.239 5.331 3,426 +0.14(+2.67%)
Jan 22, 2003 5.108 5.193 5.108 5.193 4,112 -0.01(-0.28%)
Jan 21, 2003 5.161 5.207 5.161 5.207 27,415 -0.01(-0.28%)
Jan 17, 2003 5.210 5.236 5.210 5.222 4,797 -0.29(-5.32%)
Jan 16, 2003 5.530 5.537 5.515 5.515 12,337 -0.03(-0.55%)
Jan 15, 2003 5.559 5.559 5.546 5.546 4,797 -0.10(-1.76%)
Jan 14, 2003 5.646 5.652 5.645 5.645 25,359 +0.02(+0.36%)
Jan 13, 2003 5.674 5.674 5.625 5.625 10,966 +0.02(+0.42%)
Jan 10, 2003 5.623 5.623 5.559 5.601 8,910 +0.00(+0.00%)
Jan 09, 2003 5.508 5.601 5.508 5.601 8,224 +0.23(+4.32%)
Jan 08, 2003 5.470 5.470 5.223 5.369 2,741 -0.19(-3.39%)
Jan 07, 2003 5.518 5.557 5.518 5.557 248,111 +0.10(+1.82%)
Jan 06, 2003 5.375 5.464 5.375 5.458 28,101 +0.15(+2.80%)
Jan 03, 2003 5.287 5.309 5.273 5.309 5,483 +0.07(+1.25%)
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.