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

Global Tech Ishares ETF (NY: IXN )

82.46 -0.90 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2003 8.080 8.124 8.047 8.124 55,534 +0.01(+0.10%)
Dec 30, 2003 8.085 8.116 8.085 8.116 11,855 +0.03(+0.40%)
Dec 29, 2003 8.042 8.084 7.999 8.084 23,087 +0.06(+0.80%)
Dec 26, 2003 7.995 8.019 7.995 8.019 13,727 +0.02(+0.30%)
Dec 24, 2003 7.927 7.995 7.927 7.995 8,111 +0.03(+0.40%)
Dec 23, 2003 7.911 7.971 7.911 7.963 23,711 +0.11(+1.39%)
Dec 22, 2003 7.891 7.891 7.854 7.854 21,215 -0.02(-0.22%)
Dec 19, 2003 7.872 7.872 7.872 7.872 3,119 -0.01(-0.08%)
Dec 18, 2003 7.869 7.878 7.869 7.878 13,727 +0.08(+0.97%)
Dec 17, 2003 7.779 7.803 7.758 7.803 5,615 +0.05(+0.68%)
Dec 16, 2003 7.758 7.795 7.750 7.750 68,013 -0.24(-2.97%)
Dec 15, 2003 8.011 8.011 7.987 7.987 17,471 +0.13(+1.71%)
Dec 12, 2003 7.837 7.907 7.830 7.853 45,550 -0.05(-0.69%)
Dec 11, 2003 7.781 7.907 7.781 7.907 8,735 +0.12(+1.54%)
Dec 10, 2003 7.787 7.787 7.787 7.787 1,871 -0.07(-0.84%)
Dec 09, 2003 7.962 7.962 7.853 7.853 12,479 -0.04(-0.49%)
Dec 08, 2003 7.899 7.899 7.891 7.891 16,847 -0.11(-1.40%)
Dec 05, 2003 8.003 8.003 8.003 8.003 9,359 -0.02(-0.20%)
Dec 04, 2003 8.092 8.092 8.019 8.019 18,719 -0.08(-0.99%)
Dec 03, 2003 8.096 8.096 8.084 8.100 5,615 +0.04(+0.50%)
Dec 02, 2003 8.060 8.060 8.060 8.060 6,863 -0.01(-0.10%)
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.