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
)
84.39
+1.12 (+1.35%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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 (%)
Oct 31, 2007
10.20
10.31
10.16
10.31
784,772
+0.19(+1.85%)
Oct 30, 2007
10.05
10.16
10.05
10.12
277,583
+0.01(+0.09%)
Oct 29, 2007
10.11
10.15
10.06
10.11
302,942
+0.07(+0.70%)
Oct 26, 2007
10.07
10.07
9.987
10.04
509,245
+0.19(+1.97%)
Oct 25, 2007
9.905
9.933
9.775
9.848
323,504
+0.01(+0.06%)
Oct 24, 2007
9.892
9.899
9.702
9.843
297,459
-0.10(-1.01%)
Oct 23, 2007
9.918
9.964
9.822
9.943
407,807
+0.12(+1.23%)
Oct 22, 2007
9.729
9.825
9.694
9.822
333,100
+0.05(+0.46%)
Oct 19, 2007
9.980
9.980
9.761
9.777
385,875
-0.24(-2.36%)
Oct 18, 2007
9.955
10.01
9.904
10.01
286,493
+0.04(+0.38%)
Oct 17, 2007
10.01
10.01
9.848
9.975
342,695
+0.15(+1.48%)
Oct 16, 2007
9.815
9.878
9.800
9.829
396,156
-0.12(-1.23%)
Oct 15, 2007
10.01
10.04
9.892
9.952
449,616
-0.09(-0.86%)
Oct 12, 2007
9.924
10.04
9.918
10.04
370,796
+0.07(+0.69%)
Oct 11, 2007
10.11
10.17
9.873
9.969
947,896
-0.06(-0.64%)
Oct 10, 2007
10.02
10.06
9.983
10.03
298,830
+0.02(+0.23%)
Oct 09, 2007
9.994
10.01
9.933
10.01
265,246
+0.05(+0.50%)
Oct 08, 2007
9.927
9.974
9.921
9.961
256,336
+0.02(+0.25%)
Oct 05, 2007
9.905
9.994
9.864
9.936
898,547
+0.11(+1.08%)
Oct 04, 2007
9.790
9.832
9.740
9.829
1,575,714
+0.03(+0.34%)
Oct 03, 2007
9.894
9.894
9.732
9.796
3,727,157
-0.14(-1.42%)
Oct 02, 2007
9.951
9.968
9.864
9.937
1,655,905
+0.04(+0.44%)
Oct 01, 2007
9.829
9.983
9.826
9.894
1,782,017
+0.09(+0.88%)
Sep 28, 2007
9.885
9.885
9.755
9.808
446,875
+0.00(+0.04%)
Sep 27, 2007
9.899
9.899
9.787
9.803
1,817,657
+0.05(+0.49%)
Sep 26, 2007
9.775
9.796
9.726
9.755
1,017,120
+0.02(+0.16%)
Sep 25, 2007
9.630
9.739
9.630
9.739
359,144
+0.10(+1.03%)
Sep 24, 2007
9.663
9.724
9.612
9.640
966,401
+0.03(+0.29%)
Sep 21, 2007
9.640
9.644
9.596
9.612
247,426
+0.05(+0.56%)
Sep 20, 2007
9.565
9.600
9.526
9.558
161,066
-0.01(-0.06%)
Sep 19, 2007
9.543
9.613
9.519
9.564
448,931
+0.06(+0.68%)
Sep 18, 2007
9.363
9.519
9.304
9.499
201,505
+0.19(+2.03%)
Sep 17, 2007
9.236
9.336
9.236
9.310
282,381
-0.05(-0.55%)
Sep 14, 2007
9.338
9.373
9.309
9.361
126,111
-0.01(-0.11%)
Sep 13, 2007
9.389
9.403
9.358
9.371
442,077
-0.02(-0.26%)
Sep 12, 2007
9.395
9.465
9.380
9.396
315,965
-0.02(-0.19%)
Sep 11, 2007
9.382
9.453
9.370
9.414
740,222
+0.10(+1.03%)
Sep 10, 2007
9.399
9.399
9.221
9.317
126,797
+0.03(+0.30%)
Sep 07, 2007
9.370
9.371
9.265
9.290
568,189
-0.20(-2.15%)
Sep 06, 2007
9.435
9.513
9.392
9.494
200,134
+0.06(+0.68%)
Sep 05, 2007
9.440
9.476
9.393
9.430
156,269
-0.11(-1.20%)
Sep 04, 2007
9.417
9.600
9.387
9.544
625,762
+0.13(+1.35%)
Aug 31, 2007
9.419
9.443
9.379
9.417
321,448
+0.14(+1.51%)
Aug 30, 2007
9.220
9.365
9.218
9.276
98,696
+0.02(+0.20%)
Aug 29, 2007
9.117
9.263
9.085
9.257
197,392
+0.23(+2.59%)
Aug 28, 2007
9.158
9.163
9.018
9.024
102,123
-0.20(-2.17%)
Aug 27, 2007
9.269
9.271
9.198
9.224
129,538
-0.08(-0.85%)
Aug 24, 2007
9.170
9.303
9.136
9.303
128,853
+0.15(+1.59%)
Aug 23, 2007
9.163
9.163
9.082
9.157
196,021
+0.02(+0.24%)
Aug 22, 2007
9.132
9.135
9.042
9.135
516,784
+0.13(+1.44%)
Aug 21, 2007
9.069
9.071
8.951
9.005
180,943
+0.02(+0.21%)
Aug 20, 2007
8.995
8.998
8.904
8.986
136,392
+0.05(+0.52%)
Aug 17, 2007
9.017
9.017
8.815
8.939
300,201
+0.16(+1.79%)
Aug 16, 2007
8.864
8.864
7.529
8.782
1,556,523
-0.02(-0.27%)
Aug 15, 2007
8.967
9.046
8.805
8.805
276,212
-0.26(-2.91%)
Aug 14, 2007
9.189
9.228
9.049
9.069
163,808
-0.10(-1.12%)
Aug 13, 2007
9.236
9.255
9.163
9.172
172,033
+0.02(+0.21%)
Aug 10, 2007
9.011
9.390
8.993
9.152
504,447
-0.01(-0.16%)
Aug 09, 2007
9.309
9.382
9.147
9.167
413,976
-0.30(-3.22%)
Aug 08, 2007
9.352
9.472
9.348
9.472
422,886
+0.21(+2.28%)
Aug 07, 2007
9.199
9.301
9.171
9.260
46,606
+0.07(+0.76%)
Aug 06, 2007
9.173
9.240
9.098
9.190
112,404
-0.03(-0.32%)
Aug 03, 2007
9.192
9.313
9.192
9.220
102,808
-0.09(-1.00%)
Aug 02, 2007
9.294
9.349
9.222
9.313
71,280
+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
.