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
)
75.90
-0.31 (-0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 30, 2009
5.240
5.240
5.133
5.135
0
-0.16(-3.09%)
Jan 29, 2009
5.453
5.453
5.295
5.298
84,203
-0.16(-2.95%)
Jan 28, 2009
5.322
5.604
5.322
5.459
62,097
+0.17(+3.29%)
Jan 27, 2009
5.279
5.344
5.247
5.285
53,921
+0.09(+1.77%)
Jan 26, 2009
5.149
5.298
5.139
5.193
161,058
-0.01(-0.25%)
Jan 23, 2009
5.009
5.243
5.007
5.206
595,177
+0.09(+1.68%)
Jan 22, 2009
5.105
5.542
5.031
5.120
161,420
-0.10(-1.99%)
Jan 21, 2009
5.022
5.249
5.022
5.224
252,096
+0.21(+4.29%)
Jan 20, 2009
5.227
5.227
5.004
5.009
56,055
-0.26(-4.99%)
Jan 16, 2009
5.326
5.326
5.149
5.272
139,431
+0.03(+0.64%)
Jan 15, 2009
5.140
5.259
5.057
5.238
133,020
+0.08(+1.64%)
Jan 14, 2009
5.365
5.365
5.116
5.154
218,769
-0.22(-4.08%)
Jan 13, 2009
5.322
5.406
5.254
5.373
1,066,474
+0.01(+0.14%)
Jan 12, 2009
5.415
5.452
5.344
5.365
153,587
-0.12(-2.24%)
Jan 09, 2009
5.475
5.546
5.447
5.488
40,722
-0.12(-2.14%)
Jan 08, 2009
5.528
5.608
5.515
5.608
43,528
+0.02(+0.29%)
Jan 07, 2009
5.703
5.703
5.553
5.592
186,277
-0.17(-2.87%)
Jan 06, 2009
5.555
5.794
5.555
5.757
231,119
+0.20(+3.63%)
Jan 05, 2009
5.604
5.626
5.546
5.555
207,733
-0.01(-0.26%)
Jan 02, 2009
5.411
5.572
5.409
5.570
0
+0.16(+3.00%)
Jan 01, 2009
5.326
5.447
5.326
5.408
0
+0.00(+0.00%)
Dec 31, 2008
5.326
5.447
5.326
5.408
321,063
+0.05(+0.84%)
Dec 30, 2008
5.202
5.363
5.202
5.363
419,771
+0.18(+3.56%)
Dec 29, 2008
5.227
5.259
5.133
5.178
283,651
-0.06(-1.06%)
Dec 26, 2008
5.311
5.311
5.183
5.234
139,561
+0.03(+0.59%)
Dec 24, 2008
5.139
5.627
5.116
5.203
369,914
+0.03(+0.51%)
Dec 23, 2008
5.187
5.295
5.152
5.177
387,812
-0.07(-1.28%)
Dec 22, 2008
5.330
5.354
5.184
5.244
560,892
-0.20(-3.68%)
Dec 19, 2008
5.357
5.498
5.357
5.444
652,341
+0.05(+0.98%)
Dec 18, 2008
5.465
5.536
5.334
5.392
524,828
-0.14(-2.48%)
Dec 17, 2008
5.516
5.557
5.415
5.529
1,869,248
-0.04(-0.63%)
Dec 16, 2008
5.368
5.630
5.358
5.564
579,632
+0.26(+4.88%)
Dec 15, 2008
5.367
5.373
5.231
5.306
607,704
-0.01(-0.27%)
Dec 12, 2008
5.228
5.338
5.203
5.320
270,597
+0.09(+1.76%)
Dec 11, 2008
5.409
5.437
5.228
5.228
354,177
-0.22(-4.10%)
Dec 10, 2008
5.341
5.493
5.341
5.452
603,489
+0.15(+2.84%)
Dec 09, 2008
5.314
5.479
5.057
5.301
392,109
-0.06(-1.14%)
Dec 08, 2008
5.168
5.408
5.078
5.363
137,056
+0.31(+6.07%)
Dec 05, 2008
4.882
5.102
4.744
5.056
430,848
+0.17(+3.41%)
Dec 04, 2008
5.089
5.089
4.822
4.889
122,942
-0.22(-4.26%)
Dec 03, 2008
4.946
5.129
4.766
5.107
3,963,267
+0.09(+1.84%)
Dec 02, 2008
4.869
5.015
4.851
5.015
292,929
+0.15(+3.00%)
Dec 01, 2008
5.168
5.168
4.869
4.869
306,907
-0.32(-6.20%)
Nov 28, 2008
5.194
5.216
5.145
5.190
103,476
-0.04(-0.70%)
Nov 26, 2008
4.971
5.256
4.957
5.227
234,588
+0.17(+3.41%)
Nov 25, 2008
5.117
5.174
4.928
5.054
414,181
+0.02(+0.35%)
Nov 24, 2008
4.823
5.158
4.823
5.037
363,476
+0.27(+5.67%)
Nov 21, 2008
4.562
4.773
4.531
4.766
665,805
+0.19(+4.15%)
Nov 20, 2008
4.746
4.870
4.531
4.576
409,104
-0.13(-2.85%)
Nov 19, 2008
5.027
5.069
4.711
4.711
209,478
-0.36(-7.01%)
Nov 18, 2008
4.955
5.072
4.874
5.066
106,309
+0.07(+1.37%)
Nov 17, 2008
5.127
5.127
4.969
4.997
167,140
-0.09(-1.78%)
Nov 14, 2008
5.389
5.389
5.078
5.088
477,345
-0.33(-6.05%)
Nov 13, 2008
5.079
5.415
4.835
5.415
201,021
+0.27(+5.35%)
Nov 12, 2008
5.284
5.300
5.116
5.140
124,057
-0.19(-3.50%)
Nov 11, 2008
5.390
5.497
5.268
5.327
424,423
-0.22(-3.94%)
Nov 10, 2008
5.570
5.667
5.439
5.545
1,013,066
-0.01(-0.16%)
Nov 07, 2008
5.395
5.592
5.395
5.554
171,499
+0.20(+3.68%)
Nov 06, 2008
5.690
5.690
5.357
5.357
421,358
-0.36(-6.29%)
Nov 05, 2008
6.099
6.131
5.710
5.716
454,863
-0.35(-5.72%)
Nov 04, 2008
5.878
6.085
5.878
6.063
223,258
+0.27(+4.59%)
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
.