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, 2008
8.185
8.521
8.185
8.404
1,036,548
+0.17(+2.02%)
Jan 30, 2008
8.227
8.436
8.210
8.237
8,085,759
-0.02(-0.23%)
Jan 29, 2008
8.311
8.382
8.251
8.256
621,504
-0.01(-0.07%)
Jan 28, 2008
8.283
8.340
8.211
8.262
292,149
-0.07(-0.82%)
Jan 25, 2008
8.632
8.717
8.331
8.331
483,038
-0.04(-0.47%)
Jan 24, 2008
8.303
8.404
8.227
8.370
586,220
+0.12(+1.43%)
Jan 23, 2008
7.931
8.264
7.688
8.252
659,559
+0.04(+0.50%)
Jan 22, 2008
7.840
8.259
7.673
8.211
670,916
-0.15(-1.80%)
Jan 21, 2008
8.394
8.514
8.324
8.362
0
+0.00(+0.00%)
Jan 18, 2008
8.394
8.514
8.324
8.362
413,250
+0.01(+0.14%)
Jan 17, 2008
8.563
8.582
8.268
8.350
495,606
-0.09(-1.11%)
Jan 16, 2008
8.524
8.623
8.373
8.444
403,672
-0.28(-3.21%)
Jan 15, 2008
8.797
8.831
8.636
8.724
281,202
-0.15(-1.67%)
Jan 14, 2008
8.891
8.916
8.791
8.872
290,096
+0.18(+2.07%)
Jan 11, 2008
8.714
8.787
8.641
8.692
386,327
-0.13(-1.44%)
Jan 10, 2008
8.698
8.897
8.677
8.819
236,729
+0.01(+0.07%)
Jan 09, 2008
8.597
8.813
8.397
8.813
2,199,671
+0.29(+3.39%)
Jan 08, 2008
8.921
8.947
8.521
8.524
916,130
-0.33(-3.73%)
Jan 07, 2008
8.927
8.981
8.685
8.854
456,902
-0.09(-1.05%)
Jan 04, 2008
9.275
9.290
8.942
8.948
488,477
-0.47(-4.97%)
Jan 03, 2008
9.426
9.426
9.209
9.416
407,093
-0.00(-0.03%)
Jan 02, 2008
9.570
9.592
9.342
9.418
293,346
-0.14(-1.47%)
Jan 01, 2008
9.684
9.684
9.503
9.559
0
+0.00(+0.00%)
Dec 31, 2007
9.684
9.684
9.503
9.559
262,386
-0.08(-0.83%)
Dec 28, 2007
9.708
9.731
9.601
9.639
238,310
-0.01(-0.14%)
Dec 27, 2007
9.690
9.758
9.651
9.652
272,991
-0.15(-1.57%)
Dec 26, 2007
9.756
9.806
9.684
9.806
56,787
+0.07(+0.72%)
Dec 24, 2007
9.917
9.917
9.321
9.736
96,470
-0.01(-0.15%)
Dec 21, 2007
9.386
9.750
9.386
9.750
167,626
+0.20(+2.11%)
Dec 20, 2007
9.421
9.566
9.421
9.549
236,045
+0.12(+1.24%)
Dec 19, 2007
9.503
9.503
9.354
9.432
165,574
+0.03(+0.34%)
Dec 18, 2007
9.440
9.443
9.260
9.399
198,415
+0.08(+0.85%)
Dec 17, 2007
9.500
9.537
9.316
9.321
359,884
-0.27(-2.83%)
Dec 14, 2007
9.557
9.825
9.557
9.592
170,705
-0.12(-1.25%)
Dec 13, 2007
9.709
9.731
9.620
9.714
129,311
-0.04(-0.37%)
Dec 12, 2007
9.832
9.962
9.676
9.750
306,859
+0.08(+0.80%)
Dec 11, 2007
9.918
9.921
9.630
9.673
405,382
-0.17(-1.71%)
Dec 10, 2007
9.850
9.865
9.816
9.841
114,943
+0.06(+0.60%)
Dec 07, 2007
9.857
9.857
9.750
9.782
207,309
-0.02(-0.24%)
Dec 06, 2007
9.711
9.807
9.654
9.806
168,310
+0.15(+1.59%)
Dec 05, 2007
9.587
9.682
9.579
9.652
590,456
+0.21(+2.23%)
Dec 04, 2007
9.500
9.537
9.442
9.442
205,941
-0.07(-0.77%)
Dec 03, 2007
9.620
9.651
9.484
9.515
216,888
-0.10(-1.00%)
Nov 30, 2007
9.736
9.752
9.518
9.611
186,783
-0.05(-0.53%)
Nov 29, 2007
9.607
9.693
9.588
9.663
1,079,994
+0.10(+0.99%)
Nov 28, 2007
9.454
9.652
9.437
9.568
240,150
+0.24(+2.60%)
Nov 27, 2007
9.321
9.356
9.226
9.325
176,521
+0.11(+1.19%)
Nov 26, 2007
9.451
9.478
9.215
9.215
188,494
-0.15(-1.59%)
Nov 23, 2007
9.361
9.380
9.304
9.364
35,577
+0.10(+1.12%)
Nov 21, 2007
9.265
9.399
9.171
9.261
656,138
-0.16(-1.69%)
Nov 20, 2007
9.493
9.557
9.256
9.420
330,463
+0.05(+0.58%)
Nov 19, 2007
9.432
9.483
9.332
9.366
162,837
-0.12(-1.29%)
Nov 16, 2007
9.480
9.489
9.354
9.488
306,517
+0.09(+0.93%)
Nov 15, 2007
9.492
9.540
9.318
9.401
547,352
-0.12(-1.23%)
Nov 14, 2007
9.727
9.727
9.483
9.518
285,307
-0.03(-0.35%)
Nov 13, 2007
9.372
9.568
9.354
9.551
534,010
+0.34(+3.68%)
Nov 12, 2007
9.318
9.436
9.208
9.212
303,780
-0.20(-2.14%)
Nov 09, 2007
9.579
9.720
9.379
9.414
1,927,363
-0.31(-3.19%)
Nov 08, 2007
8.993
10.23
9.532
9.724
1,102,230
-0.33(-3.26%)
Nov 07, 2007
10.23
10.26
10.04
10.05
521,352
-0.24(-2.29%)
Nov 06, 2007
10.24
10.29
10.14
10.29
456,354
+0.15(+1.44%)
Nov 05, 2007
10.11
10.20
10.09
10.14
359,884
-0.03(-0.30%)
Nov 02, 2007
10.21
10.21
10.05
10.17
1,674,897
+0.03(+0.33%)
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
.