Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Tech Ishares ETF
(NY:
IXN
)
76.32
-0.20 (-0.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
4.883
4.962
4.854
4.962
23,940
-0.02(-0.47%)
Jan 30, 2003
4.985
4.985
4.985
4.985
0
+0.00(+0.00%)
Jan 29, 2003
5.015
5.029
4.985
4.985
10,944
+0.00(+0.00%)
Jan 28, 2003
5.031
5.058
4.985
4.985
6,840
+0.01(+0.26%)
Jan 27, 2003
5.022
5.058
4.972
4.972
234,615
-0.15(-2.94%)
Jan 24, 2003
5.206
5.206
5.102
5.123
12,996
-0.22(-4.11%)
Jan 23, 2003
5.270
5.342
5.250
5.342
3,420
+0.14(+2.67%)
Jan 22, 2003
5.118
5.203
5.118
5.203
4,104
-0.01(-0.28%)
Jan 21, 2003
5.171
5.218
5.171
5.218
27,360
-0.01(-0.28%)
Jan 17, 2003
5.221
5.247
5.221
5.232
4,788
-0.29(-5.32%)
Jan 16, 2003
5.541
5.548
5.526
5.526
12,312
-0.03(-0.55%)
Jan 15, 2003
5.570
5.570
5.557
5.557
4,788
-0.10(-1.76%)
Jan 14, 2003
5.658
5.664
5.656
5.656
25,308
+0.02(+0.36%)
Jan 13, 2003
5.686
5.686
5.636
5.636
10,944
+0.02(+0.42%)
Jan 10, 2003
5.634
5.634
5.570
5.612
8,892
+0.00(+0.00%)
Jan 09, 2003
5.519
5.612
5.519
5.612
8,208
+0.23(+4.32%)
Jan 08, 2003
5.481
5.481
5.234
5.380
2,736
-0.19(-3.39%)
Jan 07, 2003
5.529
5.569
5.529
5.569
247,611
+0.10(+1.82%)
Jan 06, 2003
5.386
5.475
5.386
5.469
28,044
+0.15(+2.80%)
Jan 03, 2003
5.298
5.320
5.284
5.320
5,472
+0.07(+1.25%)
Jan 02, 2003
5.145
5.254
5.145
5.254
45,144
+0.22(+4.36%)
Dec 31, 2002
5.015
5.035
5.015
5.035
16,416
-0.03(-0.58%)
Dec 30, 2002
5.042
5.064
5.042
5.064
11,628
-0.05(-1.03%)
Dec 27, 2002
5.153
5.168
5.117
5.117
8,208
-0.12(-2.23%)
Dec 26, 2002
5.278
5.307
5.232
5.234
5,472
-0.02(-0.42%)
Dec 24, 2002
5.232
5.256
5.232
5.256
23,940
+0.01(+0.14%)
Dec 23, 2002
5.203
5.248
5.183
5.248
17,784
+0.06(+1.16%)
Dec 20, 2002
5.203
5.205
5.183
5.189
27,360
+0.03(+0.57%)
Dec 19, 2002
5.153
5.159
5.102
5.159
22,572
-0.02(-0.45%)
Dec 18, 2002
5.225
5.225
5.146
5.183
60,876
-0.15(-2.77%)
Dec 17, 2002
5.381
5.430
5.330
5.330
20,520
+0.02(+0.30%)
Dec 16, 2002
5.269
5.314
5.269
5.314
18,468
+0.06(+1.14%)
Dec 13, 2002
5.298
5.298
5.235
5.254
19,836
-0.14(-2.58%)
Dec 12, 2002
5.437
5.439
5.379
5.393
36,936
+0.03(+0.49%)
Dec 11, 2002
5.335
5.422
5.335
5.367
5,472
+0.02(+0.33%)
Dec 10, 2002
5.336
5.349
5.313
5.349
173,738
-0.03(-0.54%)
Dec 09, 2002
5.433
5.444
5.323
5.379
15,048
-0.15(-2.67%)
Dec 06, 2002
5.418
5.592
5.418
5.526
33,516
+0.01(+0.27%)
Dec 05, 2002
5.612
5.612
5.491
5.512
4,104
-0.09(-1.59%)
Dec 04, 2002
5.585
5.601
5.542
5.601
183,314
-0.20(-3.48%)
Dec 03, 2002
5.839
5.839
5.803
5.803
2,052
-0.14(-2.34%)
Dec 02, 2002
6.048
6.053
5.941
5.941
29,412
+0.04(+0.62%)
Nov 27, 2002
5.877
5.905
5.871
5.905
207,939
+0.23(+4.07%)
Nov 26, 2002
5.762
5.762
5.674
5.674
8,208
-0.19(-3.31%)
Nov 25, 2002
5.801
5.868
5.801
5.868
26,676
+0.10(+1.75%)
Nov 22, 2002
5.785
5.824
5.766
5.767
7,524
-0.01(-0.23%)
Nov 21, 2002
5.655
5.781
5.645
5.781
67,033
+0.31(+5.69%)
Nov 20, 2002
5.401
5.469
5.401
5.469
12,312
+0.18(+3.37%)
Nov 19, 2002
5.322
5.357
5.291
5.291
24,624
-0.03(-0.58%)
Nov 18, 2002
5.322
5.322
5.322
5.322
0
+0.00(+0.00%)
Nov 15, 2002
5.373
5.379
5.322
5.322
3,420
-0.08(-1.46%)
Nov 14, 2002
5.343
5.401
5.343
5.401
2,052
+0.20(+3.94%)
Nov 13, 2002
5.159
5.196
5.155
5.196
3,420
+0.03(+0.54%)
Nov 12, 2002
5.167
5.175
5.167
5.168
59,508
-0.06(-1.23%)
Nov 11, 2002
5.232
5.232
5.232
5.232
0
+0.00(+0.00%)
Nov 08, 2002
5.232
5.234
5.232
5.232
6,156
-0.11(-2.05%)
Nov 07, 2002
5.342
5.342
5.342
5.342
684
-0.10(-1.75%)
Nov 06, 2002
5.437
5.437
5.393
5.437
6,156
+0.10(+1.78%)
Nov 05, 2002
5.408
5.408
5.342
5.342
8,208
-0.07(-1.35%)
Nov 04, 2002
5.361
5.440
5.361
5.415
7,524
+0.25(+4.93%)
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
.