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
)
79.17
+0.05 (+0.06%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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, 2005
7.140
7.140
7.067
7.067
24,630
+0.04(+0.56%)
Jan 28, 2005
7.061
7.061
6.997
7.027
6,157
+0.03(+0.38%)
Jan 27, 2005
7.030
7.045
7.001
7.001
36,262
-0.00(-0.04%)
Jan 26, 2005
7.051
7.051
6.994
7.004
12,999
+0.05(+0.71%)
Jan 25, 2005
6.943
6.995
6.941
6.954
35,577
+0.02(+0.30%)
Jan 24, 2005
6.981
6.981
6.934
6.934
26,683
-0.11(-1.52%)
Jan 21, 2005
7.032
7.092
7.019
7.040
10,262
+0.01(+0.15%)
Jan 20, 2005
7.045
7.089
7.011
7.030
38,314
-0.13(-1.78%)
Jan 19, 2005
7.255
7.255
7.115
7.157
30,788
-0.11(-1.47%)
Jan 18, 2005
7.241
7.264
7.198
7.264
6,841
+0.06(+0.87%)
Jan 14, 2005
7.154
7.201
7.154
7.201
82,102
+0.02(+0.33%)
Jan 13, 2005
7.228
7.228
7.178
7.178
8,894
+0.01(+0.12%)
Jan 12, 2005
7.191
7.191
7.156
7.169
15,736
-0.05(-0.69%)
Jan 11, 2005
7.255
7.255
7.185
7.219
18,473
-0.01(-0.16%)
Jan 10, 2005
7.255
7.321
7.230
7.230
20,525
-0.03(-0.42%)
Jan 07, 2005
7.185
7.267
7.185
7.261
6,841
+0.05(+0.75%)
Jan 06, 2005
7.306
7.306
7.206
7.207
15,052
-0.04(-0.60%)
Jan 05, 2005
7.295
7.320
7.251
7.251
42,419
-0.07(-0.96%)
Jan 04, 2005
7.469
7.469
7.267
7.321
64,313
-0.06(-0.83%)
Jan 03, 2005
7.562
7.564
7.382
7.382
199,783
-0.14(-1.90%)
Dec 31, 2004
7.533
7.548
7.483
7.526
23,946
-0.00(-0.02%)
Dec 30, 2004
7.504
7.527
7.485
7.527
15,736
+0.03(+0.39%)
Dec 29, 2004
7.482
7.511
7.456
7.498
11,631
+0.02(+0.27%)
Dec 28, 2004
7.498
7.520
7.438
7.477
257,255
+0.00(+0.06%)
Dec 27, 2004
7.504
7.504
7.447
7.473
32,156
-0.02(-0.23%)
Dec 23, 2004
7.453
7.498
7.453
7.491
344,147
-0.04(-0.52%)
Dec 22, 2004
7.526
7.581
7.526
7.530
456,354
-0.01(-0.14%)
Dec 21, 2004
7.496
7.657
7.463
7.540
47,209
+0.07(+0.88%)
Dec 20, 2004
7.511
7.536
7.438
7.475
43,788
-0.01(-0.10%)
Dec 17, 2004
7.504
7.508
7.434
7.482
203,888
+0.01(+0.16%)
Dec 16, 2004
7.570
7.583
7.469
7.470
32,841
-0.10(-1.31%)
Dec 15, 2004
7.570
7.587
7.540
7.570
65,682
+0.04(+0.50%)
Dec 14, 2004
7.476
7.540
7.470
7.532
26,683
+0.06(+0.74%)
Dec 13, 2004
7.511
7.514
7.433
7.476
23,262
+0.04(+0.51%)
Dec 10, 2004
7.454
7.454
7.438
7.438
2,052
-0.03(-0.43%)
Dec 09, 2004
7.388
7.470
7.347
7.470
30,788
-0.03(-0.41%)
Dec 08, 2004
7.548
7.548
7.477
7.501
41,735
-0.02(-0.27%)
Dec 07, 2004
7.665
7.681
7.521
7.521
21,209
-0.14(-1.78%)
Dec 06, 2004
7.613
7.657
7.608
7.657
51,314
+0.08(+1.12%)
Dec 03, 2004
7.635
7.672
7.572
7.572
54,051
+0.02(+0.31%)
Dec 02, 2004
7.526
7.736
7.491
7.549
25,999
+0.03(+0.41%)
Dec 01, 2004
7.418
7.518
7.418
7.518
23,262
+0.10(+1.38%)
Nov 30, 2004
7.410
7.431
7.366
7.416
25,999
-0.05(-0.70%)
Nov 29, 2004
7.454
7.469
7.410
7.469
54,735
+0.05(+0.73%)
Nov 26, 2004
7.426
7.426
7.415
7.415
1,368
+0.02(+0.26%)
Nov 24, 2004
7.412
7.445
7.382
7.396
17,788
-0.01(-0.16%)
Nov 23, 2004
7.453
7.454
7.407
7.407
4,789
-0.00(-0.02%)
Nov 22, 2004
7.330
7.409
7.324
7.409
23,946
-0.01(-0.08%)
Nov 19, 2004
7.532
7.532
7.404
7.415
10,262
-0.13(-1.69%)
Nov 18, 2004
7.511
7.552
7.491
7.542
104,681
+0.06(+0.80%)
Nov 17, 2004
7.428
7.548
7.428
7.482
34,893
+0.09(+1.19%)
Nov 16, 2004
7.368
7.396
7.330
7.394
23,946
-0.06(-0.80%)
Nov 15, 2004
7.374
7.491
7.374
7.454
44,472
+0.10(+1.41%)
Nov 12, 2004
7.315
7.350
7.274
7.350
30,788
+0.08(+1.09%)
Nov 11, 2004
7.233
7.306
7.200
7.271
6,841
+0.05(+0.63%)
Nov 10, 2004
7.249
7.249
7.185
7.226
19,157
-0.05(-0.70%)
Nov 09, 2004
7.264
7.277
7.220
7.277
45,840
+0.04(+0.57%)
Nov 08, 2004
7.252
7.279
7.236
7.236
32,841
-0.04(-0.48%)
Nov 05, 2004
7.264
7.285
7.241
7.271
158,732
+0.05(+0.63%)
Nov 04, 2004
7.118
7.226
7.096
7.226
19,157
+0.09(+1.23%)
Nov 03, 2004
7.235
7.235
7.138
7.138
38,314
+0.08(+1.12%)
Nov 02, 2004
7.064
7.168
7.059
7.059
88,944
-0.02(-0.25%)
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
.