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, 2005
7.215
7.310
7.215
7.247
212,727
+0.07(+0.94%)
Oct 28, 2005
7.175
7.196
7.108
7.180
43,092
+0.01(+0.12%)
Oct 27, 2005
7.231
7.231
7.150
7.171
21,888
-0.04(-0.59%)
Oct 26, 2005
7.253
7.301
7.213
7.213
77,977
-0.04(-0.60%)
Oct 25, 2005
7.288
7.291
7.248
7.257
28,728
-0.04(-0.56%)
Oct 24, 2005
7.254
7.298
7.237
7.298
58,824
+0.06(+0.77%)
Oct 21, 2005
7.240
7.260
7.200
7.243
33,516
+0.04(+0.59%)
Oct 20, 2005
7.279
7.279
7.200
7.200
134,066
-0.02(-0.22%)
Oct 19, 2005
7.159
7.238
7.114
7.216
23,256
+0.03(+0.41%)
Oct 18, 2005
7.232
7.247
7.184
7.187
64,981
-0.03(-0.45%)
Oct 17, 2005
7.216
7.231
7.191
7.219
21,888
-0.00(-0.02%)
Oct 14, 2005
7.202
7.228
7.193
7.221
62,928
+0.02(+0.32%)
Oct 13, 2005
7.183
7.197
7.117
7.197
55,404
+0.04(+0.61%)
Oct 12, 2005
7.206
7.221
7.139
7.153
411,090
-0.08(-1.17%)
Oct 11, 2005
7.257
7.303
7.197
7.238
10,260
+0.00(+0.06%)
Oct 10, 2005
7.346
7.346
7.234
7.234
93,025
-0.04(-0.60%)
Oct 07, 2005
7.322
7.335
7.278
7.278
25,308
-0.04(-0.60%)
Oct 06, 2005
7.402
7.402
7.272
7.322
84,817
-0.10(-1.36%)
Oct 05, 2005
7.449
7.479
7.390
7.422
44,460
-0.08(-1.09%)
Oct 04, 2005
7.522
7.577
7.504
7.504
30,096
-0.05(-0.64%)
Oct 03, 2005
7.529
7.557
7.514
7.553
73,873
+0.08(+1.08%)
Sep 30, 2005
7.481
7.510
7.447
7.472
108,073
+0.02(+0.31%)
Sep 29, 2005
7.389
7.449
7.346
7.449
38,304
+0.05(+0.61%)
Sep 28, 2005
7.343
7.403
7.326
7.403
18,468
+0.05(+0.72%)
Sep 27, 2005
7.381
7.381
7.310
7.351
179,894
-0.04(-0.53%)
Sep 26, 2005
7.412
7.414
7.373
7.390
16,416
+0.03(+0.36%)
Sep 23, 2005
7.364
7.380
7.311
7.364
38,304
-0.00(-0.02%)
Sep 22, 2005
7.310
7.406
7.310
7.365
42,408
-0.03(-0.42%)
Sep 21, 2005
7.421
7.421
7.360
7.396
22,572
-0.06(-0.80%)
Sep 20, 2005
7.507
7.547
7.425
7.456
24,624
+0.00(+0.02%)
Sep 19, 2005
7.503
7.503
7.437
7.455
35,568
-0.05(-0.60%)
Sep 16, 2005
7.510
7.517
7.478
7.500
26,676
-0.01(-0.14%)
Sep 15, 2005
7.536
7.536
7.504
7.510
28,728
+0.01(+0.10%)
Sep 14, 2005
7.602
7.604
7.498
7.503
43,776
-0.08(-1.10%)
Sep 13, 2005
7.563
7.626
7.554
7.586
45,828
+0.02(+0.31%)
Sep 12, 2005
7.535
7.592
7.535
7.563
9,576
-0.02(-0.27%)
Sep 09, 2005
7.542
7.583
7.522
7.583
11,628
+0.07(+0.88%)
Sep 08, 2005
7.519
7.538
7.493
7.517
23,940
+0.02(+0.21%)
Sep 07, 2005
7.478
7.507
7.453
7.501
25,992
+0.01(+0.08%)
Sep 06, 2005
7.441
7.495
7.441
7.495
36,252
+0.08(+1.12%)
Sep 02, 2005
7.392
7.412
7.392
7.412
6,156
+0.01(+0.08%)
Sep 01, 2005
7.427
7.430
7.362
7.406
65,665
+0.00(+0.00%)
Aug 31, 2005
7.392
7.406
7.392
7.406
15,732
+0.09(+1.18%)
Aug 30, 2005
7.310
7.329
7.270
7.320
123,805
-0.07(-0.95%)
Aug 29, 2005
7.304
7.390
7.304
7.390
16,416
+0.07(+0.96%)
Aug 26, 2005
7.368
7.368
7.294
7.320
43,776
-0.05(-0.73%)
Aug 25, 2005
7.376
7.381
7.327
7.374
17,784
+0.02(+0.30%)
Aug 24, 2005
7.339
7.444
7.336
7.352
45,828
-0.02(-0.30%)
Aug 23, 2005
7.405
7.414
7.374
7.374
20,520
-0.04(-0.53%)
Aug 22, 2005
7.427
7.436
7.360
7.414
41,040
+0.02(+0.26%)
Aug 19, 2005
7.383
7.398
7.352
7.395
16,416
+0.07(+0.90%)
Aug 18, 2005
7.392
7.396
7.329
7.329
24,624
-0.10(-1.32%)
Aug 17, 2005
7.361
7.444
7.361
7.427
97,813
+0.06(+0.77%)
Aug 16, 2005
7.434
7.434
7.326
7.370
19,836
-0.09(-1.16%)
Aug 15, 2005
7.430
7.475
7.371
7.456
63,613
+0.00(+0.06%)
Aug 12, 2005
7.383
7.452
7.371
7.452
15,048
-0.01(-0.12%)
Aug 11, 2005
7.471
7.497
7.411
7.460
66,349
+0.05(+0.69%)
Aug 10, 2005
7.503
7.553
7.409
7.409
65,665
-0.08(-1.05%)
Aug 09, 2005
7.471
7.504
7.443
7.488
13,680
+0.04(+0.57%)
Aug 08, 2005
7.457
7.479
7.399
7.446
28,728
-0.02(-0.29%)
Aug 05, 2005
7.463
7.468
7.419
7.468
41,040
-0.02(-0.33%)
Aug 04, 2005
7.548
7.548
7.456
7.493
28,728
-0.07(-0.97%)
Aug 03, 2005
7.494
7.566
7.485
7.566
32,148
+0.05(+0.66%)
Aug 02, 2005
7.478
7.516
7.476
7.516
218,199
+0.08(+1.04%)
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
.