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 29, 2010
7.863
7.868
7.600
7.650
855,668
-0.17(-2.17%)
Jan 28, 2010
7.988
8.023
7.751
7.819
981,292
-0.14(-1.78%)
Jan 27, 2010
7.900
7.975
7.846
7.961
418,409
+0.05(+0.61%)
Jan 26, 2010
7.970
8.017
7.879
7.913
442,137
-0.04(-0.51%)
Jan 25, 2010
7.988
8.003
7.910
7.953
278,075
+0.08(+1.00%)
Jan 22, 2010
8.147
8.147
7.860
7.875
605,891
-0.30(-3.68%)
Jan 21, 2010
8.308
8.322
8.139
8.176
504,494
-0.07(-0.90%)
Jan 20, 2010
8.324
8.324
8.160
8.251
566,304
-0.13(-1.55%)
Jan 19, 2010
8.297
8.383
8.254
8.381
587,767
+0.09(+1.06%)
Jan 15, 2010
8.389
8.293
8.293
8.293
258,623
-0.07(-0.80%)
Jan 14, 2010
8.335
8.403
8.334
8.360
559,284
+0.04(+0.51%)
Jan 13, 2010
8.256
8.331
8.195
8.318
326,208
+0.11(+1.28%)
Jan 12, 2010
8.289
8.303
8.188
8.213
706,296
-0.11(-1.33%)
Jan 11, 2010
8.403
8.403
8.268
8.323
430,013
-0.03(-0.32%)
Jan 08, 2010
8.277
8.350
8.269
8.350
483,366
+0.07(+0.81%)
Jan 07, 2010
8.327
8.327
8.248
8.283
390,186
-0.02(-0.26%)
Jan 06, 2010
8.376
8.379
8.305
8.305
426,182
-0.06(-0.72%)
Jan 05, 2010
8.388
8.388
8.311
8.365
448,787
+0.01(+0.17%)
Jan 04, 2010
8.306
8.373
8.296
8.350
838,947
+0.16(+2.00%)
Dec 31, 2009
8.262
8.186
8.186
8.186
197,730
-0.09(-1.04%)
Dec 30, 2009
8.204
8.273
8.204
8.273
147,915
+0.03(+0.41%)
Dec 29, 2009
8.239
8.256
8.223
8.239
278,280
-0.01(-0.11%)
Dec 28, 2009
8.273
8.273
8.205
8.248
262,633
+0.01(+0.16%)
Dec 24, 2009
8.121
8.236
8.121
8.235
1,267,674
+0.08(+0.99%)
Dec 23, 2009
8.151
8.156
8.119
8.154
300,099
+0.03(+0.41%)
Dec 22, 2009
8.103
8.123
8.084
8.121
291,519
+0.06(+0.76%)
Dec 21, 2009
8.047
8.091
8.024
8.059
601,567
+0.05(+0.64%)
Dec 18, 2009
7.938
8.011
7.938
8.008
270,515
+0.14(+1.75%)
Dec 17, 2009
7.960
7.960
7.871
7.871
442,103
-0.13(-1.64%)
Dec 16, 2009
7.983
8.039
7.983
8.002
502,879
+0.05(+0.62%)
Dec 15, 2009
7.986
8.012
7.937
7.952
962,682
-0.04(-0.46%)
Dec 14, 2009
7.999
8.011
7.989
7.989
223,607
+0.05(+0.63%)
Dec 11, 2009
7.980
7.998
7.909
7.939
177,718
-0.02(-0.29%)
Dec 10, 2009
7.931
7.990
7.931
7.963
301,919
+0.05(+0.61%)
Dec 09, 2009
7.884
7.923
7.820
7.914
425,477
+0.06(+0.70%)
Dec 08, 2009
7.893
7.901
7.834
7.859
367,683
-0.06(-0.73%)
Dec 07, 2009
7.941
7.966
7.898
7.917
261,422
-0.01(-0.07%)
Dec 04, 2009
7.936
8.006
7.851
7.923
181,310
+0.05(+0.69%)
Dec 03, 2009
7.910
7.951
7.856
7.869
361,423
+0.01(+0.09%)
Dec 02, 2009
7.901
7.937
7.859
7.862
179,989
-0.04(-0.46%)
Dec 01, 2009
7.799
7.922
7.799
7.898
382,339
+0.14(+1.87%)
Nov 30, 2009
7.752
7.781
7.697
7.754
432,510
+0.00(+0.06%)
Nov 27, 2009
7.726
7.773
7.667
7.749
120,417
-0.12(-1.56%)
Nov 25, 2009
7.857
7.897
7.857
7.872
339,823
+0.02(+0.26%)
Nov 24, 2009
7.860
7.878
7.815
7.852
124,461
-0.03(-0.35%)
Nov 23, 2009
7.860
7.932
7.830
7.879
156,399
+0.11(+1.43%)
Nov 20, 2009
7.739
7.791
7.728
7.768
139,130
-0.05(-0.65%)
Nov 19, 2009
7.894
7.904
7.767
7.819
300,427
-0.14(-1.82%)
Nov 18, 2009
7.980
7.993
7.923
7.964
971,625
-0.02(-0.26%)
Nov 17, 2009
7.950
7.986
7.932
7.985
257,262
-0.01(-0.11%)
Nov 16, 2009
7.951
8.017
7.932
7.993
226,658
+0.09(+1.18%)
Nov 13, 2009
7.843
7.913
7.843
7.900
150,446
+0.08(+1.08%)
Nov 12, 2009
7.838
7.893
7.793
7.816
117,646
-0.06(-0.72%)
Nov 11, 2009
7.884
7.917
7.835
7.872
223,073
+0.04(+0.56%)
Nov 10, 2009
7.812
7.852
7.785
7.828
308,494
-0.01(-0.17%)
Nov 09, 2009
7.746
7.841
7.745
7.841
237,051
+0.18(+2.41%)
Nov 06, 2009
7.619
7.686
7.572
7.657
164,499
+0.02(+0.21%)
Nov 05, 2009
7.619
7.657
7.580
7.641
1,139,395
+0.11(+1.49%)
Nov 04, 2009
7.491
7.596
7.491
7.529
500,095
+0.06(+0.84%)
Nov 03, 2009
7.384
7.467
7.384
7.466
289,398
+0.01(+0.20%)
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
.