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 (%)
Oct 31, 2002
5.093
5.093
5.093
5.093
3,420
+0.07(+1.46%)
Oct 30, 2002
4.947
5.042
4.928
5.020
10,260
+0.16(+3.31%)
Oct 29, 2002
4.797
4.860
4.797
4.860
4,788
-0.16(-3.12%)
Oct 28, 2002
5.050
5.050
5.016
5.016
28,728
+0.14(+2.85%)
Oct 25, 2002
4.877
4.877
4.877
4.877
3,420
-0.07(-1.42%)
Oct 24, 2002
4.898
4.947
4.890
4.947
2,736
+0.20(+4.16%)
Oct 23, 2002
4.765
4.765
4.750
4.750
8,208
+0.05(+1.03%)
Oct 22, 2002
4.753
4.753
4.702
4.702
10,260
-0.12(-2.43%)
Oct 21, 2002
4.819
4.819
4.819
4.819
11,628
+0.11(+2.23%)
Oct 18, 2002
4.643
4.713
4.585
4.713
25,992
+0.04(+0.88%)
Oct 17, 2002
4.750
4.750
4.672
4.672
34,884
+0.29(+6.50%)
Oct 16, 2002
4.466
4.466
4.387
4.387
56,088
-0.32(-6.80%)
Oct 15, 2002
4.642
4.708
4.642
4.708
12,312
+0.37(+8.60%)
Oct 14, 2002
4.370
4.370
4.329
4.335
25,992
-0.02(-0.50%)
Oct 11, 2002
4.357
4.357
4.357
4.357
20,520
+0.15(+3.51%)
Oct 10, 2002
4.209
4.209
4.209
4.209
23,940
+0.30(+7.63%)
Oct 09, 2002
3.998
4.028
3.911
3.911
43,092
-0.14(-3.57%)
Oct 08, 2002
3.963
4.070
3.963
4.055
49,932
+0.01(+0.18%)
Oct 07, 2002
4.048
4.048
4.048
4.048
4,104
-0.04(-0.93%)
Oct 04, 2002
4.183
4.183
4.086
4.086
14,364
-0.18(-4.25%)
Oct 03, 2002
4.267
4.267
4.267
4.267
684
+0.05(+1.18%)
Oct 02, 2002
4.364
4.401
4.218
4.218
12,996
-0.14(-3.32%)
Oct 01, 2002
4.231
4.364
4.219
4.362
52,668
+0.16(+3.83%)
Sep 30, 2002
4.209
4.209
4.202
4.202
4,788
-0.18(-4.20%)
Sep 27, 2002
4.386
4.386
4.386
4.386
4,104
-0.00(-0.03%)
Sep 26, 2002
4.516
4.516
4.387
4.387
41,724
-0.07(-1.57%)
Sep 25, 2002
4.458
4.458
4.458
4.458
11,628
+0.14(+3.36%)
Sep 24, 2002
4.305
4.320
4.305
4.313
15,048
+0.00(+0.00%)
Sep 23, 2002
4.386
4.386
4.313
4.313
13,680
-0.21(-4.65%)
Sep 20, 2002
4.497
4.523
4.497
4.523
15,048
-0.02(-0.35%)
Sep 19, 2002
4.532
4.560
4.504
4.539
7,524
-0.10(-2.08%)
Sep 18, 2002
4.636
4.636
4.636
4.636
68,401
-0.07(-1.55%)
Sep 17, 2002
4.860
4.860
4.709
4.709
10,944
-0.04(-0.89%)
Sep 16, 2002
4.786
4.794
4.751
4.751
16,416
-0.12(-2.37%)
Sep 13, 2002
4.881
4.881
4.852
4.867
3,283,251
-0.02(-0.36%)
Sep 12, 2002
4.925
4.925
4.884
4.884
13,680
-0.29(-5.57%)
Sep 11, 2002
5.172
5.172
5.172
5.172
10,944
+0.19(+3.72%)
Sep 10, 2002
4.950
5.042
4.950
4.987
21,888
+0.10(+2.13%)
Sep 09, 2002
4.883
4.883
4.883
4.883
3,420
-0.06(-1.30%)
Sep 06, 2002
4.956
4.956
4.947
4.947
21,888
+0.20(+4.28%)
Sep 05, 2002
4.760
4.760
4.744
4.744
32,832
-0.18(-3.68%)
Sep 04, 2002
4.911
4.925
4.797
4.925
85,501
+0.04(+0.90%)
Sep 03, 2002
4.881
4.881
4.881
4.881
684
-0.15(-2.96%)
Aug 30, 2002
5.060
5.060
5.031
5.031
22,572
-0.14(-2.77%)
Aug 29, 2002
4.981
5.174
4.981
5.174
79,345
-0.06(-1.17%)
Aug 28, 2002
5.235
5.235
5.235
5.235
0
+0.00(+0.00%)
Aug 27, 2002
5.235
5.235
5.235
5.235
10,944
-0.20(-3.71%)
Aug 26, 2002
5.466
5.466
5.422
5.437
19,836
+0.07(+1.34%)
Aug 23, 2002
5.403
5.437
5.365
5.365
23,256
-0.23(-4.05%)
Aug 22, 2002
5.491
5.627
5.491
5.592
12,996
+0.07(+1.19%)
Aug 21, 2002
5.481
5.526
5.474
5.526
19,836
+0.16(+3.00%)
Aug 20, 2002
5.490
5.490
5.365
5.365
1,162,818
+0.06(+1.13%)
Aug 16, 2002
5.190
5.320
5.190
5.305
8,208
+0.16(+3.10%)
Aug 15, 2002
5.146
5.146
5.146
5.146
0
+0.00(+0.00%)
Aug 14, 2002
4.963
5.146
4.963
5.146
31,464
+0.27(+5.45%)
Aug 13, 2002
4.958
4.958
4.880
4.880
10,260
-0.09(-1.82%)
Aug 12, 2002
4.984
4.984
4.928
4.971
23,256
+0.16(+3.31%)
Aug 07, 2002
4.867
4.867
4.811
4.811
3,420
+0.03(+0.64%)
Aug 06, 2002
4.706
4.816
4.706
4.781
34,884
+0.01(+0.15%)
Aug 05, 2002
4.773
4.773
4.773
4.773
0
+0.00(+0.00%)
Aug 02, 2002
4.751
4.773
4.751
4.773
4,104
-0.28(-5.53%)
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
.