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 31, 2007
8.487
8.557
8.425
8.553
193,575
+0.05(+0.60%)
Jan 30, 2007
8.479
8.516
8.474
8.501
214,779
+0.03(+0.38%)
Jan 29, 2007
8.494
8.516
8.452
8.469
69,769
-0.02(-0.21%)
Jan 26, 2007
8.460
8.514
8.430
8.487
116,281
-0.00(-0.02%)
Jan 25, 2007
8.604
8.621
8.460
8.488
132,014
-0.08(-0.99%)
Jan 24, 2007
8.482
8.576
8.482
8.573
123,121
+0.13(+1.49%)
Jan 23, 2007
8.421
8.487
8.408
8.447
132,014
-0.02(-0.21%)
Jan 22, 2007
8.519
8.519
8.402
8.465
363,893
-0.04(-0.45%)
Jan 19, 2007
8.457
8.531
8.456
8.503
195,627
+0.00(+0.02%)
Jan 18, 2007
8.611
8.611
8.485
8.501
322,853
-0.16(-1.81%)
Jan 17, 2007
8.709
8.718
8.636
8.658
163,478
-0.10(-1.14%)
Jan 16, 2007
8.779
8.798
8.718
8.757
322,853
+0.00(+0.05%)
Jan 12, 2007
8.703
8.756
8.678
8.753
259,924
+0.04(+0.49%)
Jan 11, 2007
8.655
8.725
8.649
8.710
848,857
+0.05(+0.62%)
Jan 10, 2007
8.551
8.656
8.545
8.656
718,211
+0.05(+0.54%)
Jan 09, 2007
8.582
8.623
8.533
8.610
110,125
+0.01(+0.15%)
Jan 08, 2007
8.604
8.620
8.560
8.596
117,649
+0.02(+0.26%)
Jan 05, 2007
8.582
8.589
8.506
8.574
184,682
-0.09(-1.01%)
Jan 04, 2007
8.516
8.662
8.490
8.662
248,295
+0.13(+1.47%)
Jan 03, 2007
8.599
8.652
8.446
8.536
194,259
+0.01(+0.12%)
Dec 29, 2006
8.522
8.554
8.517
8.526
82,765
+0.02(+0.26%)
Dec 28, 2006
8.509
8.533
8.478
8.504
110,125
-0.03(-0.39%)
Dec 27, 2006
8.497
8.538
8.493
8.538
170,318
+0.07(+0.83%)
Dec 26, 2006
8.446
8.468
8.421
8.468
43,776
+0.02(+0.26%)
Dec 22, 2006
8.498
8.498
8.432
8.446
38,304
-0.03(-0.35%)
Dec 21, 2006
8.545
8.545
8.443
8.475
49,932
-0.06(-0.74%)
Dec 20, 2006
8.545
8.583
8.526
8.538
80,713
+0.03(+0.33%)
Dec 19, 2006
8.516
8.552
8.452
8.510
151,166
-0.06(-0.75%)
Dec 18, 2006
8.662
8.662
8.546
8.574
94,393
-0.01(-0.07%)
Dec 15, 2006
8.626
8.639
8.579
8.580
222,303
+0.01(+0.14%)
Dec 14, 2006
8.544
8.610
8.523
8.569
190,839
+0.04(+0.51%)
Dec 13, 2006
8.545
8.545
8.487
8.525
67,033
+0.04(+0.52%)
Dec 12, 2006
8.533
8.533
8.463
8.481
36,936
-0.05(-0.58%)
Dec 11, 2006
8.516
8.580
8.516
8.531
84,133
+0.01(+0.10%)
Dec 08, 2006
8.519
8.547
8.475
8.522
208,623
+0.01(+0.14%)
Dec 07, 2006
8.611
8.611
8.510
8.510
37,620
-0.06(-0.75%)
Dec 06, 2006
8.582
8.595
8.553
8.574
175,790
-0.04(-0.44%)
Dec 05, 2006
8.596
8.612
8.585
8.612
86,869
+0.02(+0.24%)
Dec 04, 2006
8.487
8.612
8.484
8.592
61,560
+0.13(+1.50%)
Dec 01, 2006
8.476
8.545
8.421
8.465
79,345
-0.09(-1.09%)
Nov 30, 2006
8.553
8.569
8.512
8.558
95,077
+0.05(+0.58%)
Nov 29, 2006
8.553
8.553
8.479
8.509
305,752
+0.07(+0.87%)
Nov 28, 2006
8.395
8.444
8.384
8.436
389,886
-0.00(-0.05%)
Nov 27, 2006
8.582
8.589
8.431
8.440
362,525
-0.19(-2.19%)
Nov 24, 2006
8.611
8.649
8.595
8.629
79,345
-0.02(-0.19%)
Nov 22, 2006
8.596
8.655
8.580
8.645
187,418
+0.01(+0.10%)
Nov 21, 2006
8.538
8.636
8.538
8.636
249,663
+0.08(+0.96%)
Nov 20, 2006
8.523
8.570
8.504
8.554
140,222
-0.00(-0.03%)
Nov 17, 2006
8.523
8.558
8.513
8.557
114,913
-0.00(-0.05%)
Nov 16, 2006
8.550
8.596
8.522
8.561
393,306
+0.01(+0.15%)
Nov 15, 2006
8.558
8.588
8.522
8.548
236,667
+0.03(+0.31%)
Nov 14, 2006
8.450
8.522
8.398
8.522
233,247
+0.12(+1.37%)
Nov 13, 2006
8.355
8.414
8.355
8.406
198,363
+0.08(+0.93%)
Nov 10, 2006
8.341
8.354
8.308
8.329
64,981
+0.05(+0.62%)
Nov 09, 2006
8.384
8.393
8.278
8.278
277,024
-0.03(-0.39%)
Nov 08, 2006
8.231
8.338
8.231
8.310
205,887
+0.02(+0.28%)
Nov 07, 2006
8.282
8.345
8.276
8.286
166,898
+0.02(+0.23%)
Nov 06, 2006
8.156
8.272
8.156
8.267
81,397
+0.11(+1.38%)
Nov 03, 2006
8.194
8.212
8.102
8.155
135,434
-0.02(-0.30%)
Nov 02, 2006
8.180
8.180
8.137
8.180
89,605
-0.00(-0.05%)
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
.