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, 2006
8.097
8.145
8.070
8.075
243,571
-0.07(-0.88%)
Jan 30, 2006
8.088
8.153
8.068
8.147
98,523
+0.07(+0.89%)
Jan 27, 2006
8.119
8.163
8.053
8.075
130,680
+0.06(+0.73%)
Jan 26, 2006
8.024
8.039
7.969
8.017
100,575
+0.07(+0.92%)
Jan 25, 2006
7.950
7.980
7.932
7.944
76,629
+0.03(+0.33%)
Jan 24, 2006
7.960
8.131
7.897
7.917
187,468
-0.01(-0.13%)
Jan 23, 2006
7.913
7.932
7.825
7.928
202,520
+0.01(+0.18%)
Jan 20, 2006
8.074
8.074
7.893
7.913
264,781
-0.17(-2.12%)
Jan 19, 2006
8.061
8.112
8.055
8.084
382,462
+0.11(+1.32%)
Jan 18, 2006
7.936
8.012
7.936
7.979
324,990
-0.17(-2.10%)
Jan 17, 2006
8.131
8.189
8.121
8.150
267,518
-0.12(-1.45%)
Jan 13, 2006
8.296
8.327
8.270
8.270
237,413
-0.03(-0.40%)
Jan 12, 2006
8.344
8.391
8.292
8.303
264,097
-0.04(-0.49%)
Jan 11, 2006
8.302
8.344
8.284
8.344
240,150
+0.07(+0.88%)
Jan 10, 2006
8.178
8.277
8.178
8.271
210,046
-0.05(-0.54%)
Jan 09, 2006
8.294
8.349
8.252
8.316
651,349
+0.03(+0.37%)
Jan 06, 2006
8.236
8.306
8.185
8.286
268,886
+0.14(+1.69%)
Jan 05, 2006
8.075
8.157
8.075
8.148
125,206
+0.10(+1.25%)
Jan 04, 2006
8.024
8.069
8.009
8.047
199,099
+0.06(+0.79%)
Jan 03, 2006
7.871
7.988
7.808
7.985
69,103
+0.20(+2.63%)
Dec 30, 2005
7.814
7.819
7.751
7.780
66,366
-0.03(-0.41%)
Dec 29, 2005
7.910
7.914
7.812
7.812
348,252
-0.03(-0.43%)
Dec 28, 2005
7.907
7.907
7.824
7.846
147,100
+0.01(+0.09%)
Dec 27, 2005
7.917
7.952
7.838
7.838
55,419
-0.07(-0.83%)
Dec 23, 2005
7.910
7.947
7.890
7.904
174,468
+0.01(+0.13%)
Dec 22, 2005
7.878
7.917
7.849
7.894
504,248
+0.07(+0.88%)
Dec 21, 2005
7.856
7.895
7.809
7.825
340,726
+0.02(+0.24%)
Dec 20, 2005
7.834
7.846
7.803
7.806
114,259
+0.01(+0.07%)
Dec 19, 2005
7.890
7.913
7.800
7.800
57,471
-0.07(-0.85%)
Dec 16, 2005
7.885
7.936
7.868
7.868
360,568
+0.00(+0.02%)
Dec 15, 2005
7.936
7.936
7.852
7.866
37,630
-0.05(-0.61%)
Dec 14, 2005
7.944
7.960
7.871
7.914
105,365
-0.01(-0.09%)
Dec 13, 2005
7.922
7.954
7.878
7.922
163,521
+0.01(+0.11%)
Dec 12, 2005
7.966
7.969
7.903
7.913
80,050
+0.04(+0.50%)
Dec 09, 2005
7.884
7.923
7.836
7.874
46,524
+0.02(+0.26%)
Dec 08, 2005
7.897
7.935
7.824
7.853
288,044
-0.04(-0.56%)
Dec 07, 2005
7.951
7.961
7.893
7.897
58,156
-0.04(-0.50%)
Dec 06, 2005
7.964
7.999
7.922
7.936
180,626
+0.03(+0.41%)
Dec 05, 2005
7.951
7.966
7.866
7.904
103,996
-0.05(-0.65%)
Dec 02, 2005
7.955
7.980
7.941
7.956
1,214,437
+0.02(+0.28%)
Dec 01, 2005
7.878
7.939
7.878
7.933
37,630
+0.13(+1.67%)
Nov 30, 2005
7.789
7.836
7.767
7.803
206,625
+0.02(+0.30%)
Nov 29, 2005
7.846
7.856
7.780
7.780
62,261
-0.06(-0.80%)
Nov 28, 2005
7.885
7.893
7.819
7.843
739,609
+0.02(+0.28%)
Nov 25, 2005
7.844
7.844
7.814
7.821
134,101
-0.02(-0.30%)
Nov 23, 2005
7.790
7.863
7.787
7.844
92,365
+0.06(+0.83%)
Nov 22, 2005
7.705
7.793
7.705
7.780
66,366
+0.07(+0.91%)
Nov 21, 2005
7.739
7.742
7.689
7.710
41,735
-0.01(-0.09%)
Nov 18, 2005
7.745
7.746
7.711
7.717
186,099
+0.03(+0.42%)
Nov 17, 2005
7.643
7.685
7.609
7.685
101,944
+0.09(+1.13%)
Nov 16, 2005
7.584
7.599
7.542
7.599
64,998
+0.03(+0.37%)
Nov 15, 2005
7.589
7.612
7.568
7.571
71,155
-0.02(-0.23%)
Nov 14, 2005
7.553
7.591
7.532
7.589
72,524
+0.02(+0.27%)
Nov 11, 2005
7.578
7.603
7.542
7.568
64,313
+0.06(+0.76%)
Nov 10, 2005
7.498
7.545
7.435
7.511
72,524
-0.00(-0.04%)
Nov 09, 2005
7.479
7.526
7.467
7.514
67,050
+0.06(+0.84%)
Nov 08, 2005
7.475
7.517
7.435
7.451
18,473
-0.03(-0.35%)
Nov 07, 2005
7.477
7.504
7.428
7.477
36,262
+0.03(+0.35%)
Nov 04, 2005
7.447
7.451
7.388
7.451
234,677
+0.01(+0.12%)
Nov 03, 2005
7.439
7.505
7.381
7.442
86,892
+0.08(+1.13%)
Nov 02, 2005
7.266
7.362
7.266
7.359
43,788
+0.12(+1.63%)
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
.