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, 2013
10.28
10.32
10.24
10.25
635,895
+0.00(+0.01%)
Jan 30, 2013
10.25
10.29
10.22
10.25
1,308,508
-0.02(-0.16%)
Jan 29, 2013
10.22
10.27
10.17
10.26
227,019
+0.04(+0.39%)
Jan 28, 2013
10.21
10.27
10.19
10.22
296,213
-0.01(-0.12%)
Jan 25, 2013
10.24
10.30
10.22
10.23
113,785
-0.00(-0.01%)
Jan 24, 2013
10.22
10.32
10.22
10.24
559,685
-0.17(-1.60%)
Jan 23, 2013
10.36
10.42
10.36
10.40
503,035
+0.10(+1.01%)
Jan 22, 2013
10.28
10.30
10.22
10.30
108,605
+0.00(+0.01%)
Jan 18, 2013
10.29
10.30
10.24
10.30
274,219
-0.03(-0.26%)
Jan 17, 2013
10.33
10.35
10.29
10.32
107,693
+0.05(+0.50%)
Jan 16, 2013
10.23
10.29
10.20
10.27
213,120
+0.05(+0.53%)
Jan 15, 2013
10.24
10.24
10.17
10.22
318,113
-0.07(-0.69%)
Jan 14, 2013
10.28
10.33
10.26
10.29
180,578
-0.05(-0.52%)
Jan 11, 2013
10.33
10.36
10.30
10.34
168,460
+0.03(+0.32%)
Jan 10, 2013
10.31
10.33
10.24
10.31
174,107
+0.09(+0.88%)
Jan 09, 2013
10.20
10.26
10.20
10.22
153,397
+0.02(+0.24%)
Jan 08, 2013
10.25
10.25
10.14
10.20
310,725
-0.05(-0.53%)
Jan 07, 2013
10.24
10.26
10.20
10.25
69,472
-0.05(-0.44%)
Jan 04, 2013
10.32
10.32
10.27
10.30
153,111
-0.05(-0.48%)
Jan 03, 2013
10.40
10.43
10.33
10.34
131,623
-0.08(-0.81%)
Jan 02, 2013
10.39
10.43
10.33
10.43
477,962
+0.31(+3.05%)
Dec 31, 2012
9.918
10.13
9.892
10.12
448,626
+0.18(+1.86%)
Dec 28, 2012
9.966
10.01
9.920
9.936
264,203
-0.07(-0.72%)
Dec 27, 2012
10.01
10.03
9.889
10.01
720,744
+0.00(+0.02%)
Dec 26, 2012
10.06
10.09
9.977
10.01
111,990
-0.03(-0.33%)
Dec 24, 2012
10.06
10.07
10.03
10.04
54,947
-0.04(-0.36%)
Dec 21, 2012
10.01
10.08
10.00
10.08
107,760
-0.12(-1.14%)
Dec 20, 2012
10.16
10.21
10.13
10.19
136,378
+0.01(+0.07%)
Dec 19, 2012
10.22
10.26
10.17
10.18
107,002
-0.02(-0.22%)
Dec 18, 2012
10.09
10.21
10.08
10.21
566,814
+0.15(+1.49%)
Dec 17, 2012
9.939
10.06
9.916
10.06
323,115
+0.11(+1.10%)
Dec 14, 2012
9.959
9.970
9.910
9.947
105,825
-0.06(-0.63%)
Dec 13, 2012
10.05
10.11
9.968
10.01
3,127,501
-0.05(-0.46%)
Dec 12, 2012
10.14
10.14
10.04
10.06
188,589
-0.02(-0.21%)
Dec 11, 2012
10.01
10.13
10.01
10.08
219,263
+0.10(+1.03%)
Dec 10, 2012
9.925
9.998
9.925
9.974
134,798
+0.03(+0.30%)
Dec 07, 2012
10.02
10.03
9.902
9.944
161,492
-0.02(-0.22%)
Dec 06, 2012
9.868
9.993
9.846
9.967
253,241
+0.07(+0.72%)
Dec 05, 2012
9.980
9.980
9.850
9.895
417,689
-0.10(-1.00%)
Dec 04, 2012
9.982
10.01
9.949
9.995
118,516
+0.00(+0.00%)
Nov 30, 2012
10.01
10.02
9.965
9.995
145,411
-0.01(-0.07%)
Nov 29, 2012
10.00
10.05
9.989
10.00
158,156
+0.04(+0.45%)
Nov 28, 2012
9.826
9.971
9.789
9.958
281,537
+0.06(+0.56%)
Nov 27, 2012
9.941
9.958
9.890
9.902
130,845
-0.04(-0.39%)
Nov 26, 2012
9.889
9.946
9.855
9.941
222,613
+0.03(+0.32%)
Nov 23, 2012
9.816
9.910
9.816
9.910
474,247
+0.19(+1.97%)
Nov 21, 2012
9.725
9.743
9.680
9.719
56,444
+0.04(+0.43%)
Nov 20, 2012
9.658
9.698
9.607
9.677
99,480
-0.04(-0.38%)
Nov 19, 2012
9.596
9.714
9.596
9.714
217,628
+0.24(+2.54%)
Nov 16, 2012
9.456
9.488
9.326
9.474
194,364
+0.04(+0.40%)
Nov 15, 2012
9.462
9.496
9.385
9.436
185,962
+0.01(+0.06%)
Nov 14, 2012
9.602
9.602
9.431
9.431
2,315,119
-0.10(-1.03%)
Nov 13, 2012
9.495
9.607
9.495
9.529
105,263
-0.06(-0.65%)
Nov 12, 2012
9.656
9.656
9.553
9.592
71,674
-0.01(-0.09%)
Nov 09, 2012
9.568
9.686
9.549
9.601
119,588
+0.04(+0.42%)
Nov 08, 2012
9.710
9.735
9.561
9.561
153,499
-0.12(-1.23%)
Nov 07, 2012
9.844
9.844
9.677
9.680
211,075
-0.23(-2.32%)
Nov 06, 2012
9.886
9.970
9.886
9.910
69,952
+0.06(+0.62%)
Nov 05, 2012
9.825
9.874
9.799
9.849
137,806
+0.05(+0.47%)
Nov 02, 2012
9.962
9.962
9.796
9.803
76,685
-0.13(-1.32%)
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
.