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
)
82.49
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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 30, 2009
7.611
7.613
7.414
7.423
324,802
-0.19(-2.49%)
Oct 29, 2009
7.512
7.636
7.512
7.613
407,839
+0.15(+2.01%)
Oct 28, 2009
7.544
7.605
7.449
7.462
366,183
-0.18(-2.40%)
Oct 27, 2009
7.729
7.750
7.622
7.646
210,504
-0.07(-0.91%)
Oct 26, 2009
7.713
7.852
7.684
7.716
163,302
-0.02(-0.23%)
Oct 23, 2009
7.780
7.780
7.719
7.734
251,439
-0.05(-0.66%)
Oct 22, 2009
7.738
7.796
7.662
7.785
356,332
+0.04(+0.51%)
Oct 21, 2009
7.767
7.847
7.733
7.745
284,642
-0.03(-0.41%)
Oct 20, 2009
7.734
7.777
7.734
7.777
289,523
+0.01(+0.09%)
Oct 19, 2009
7.738
7.792
7.690
7.770
255,224
+0.07(+0.91%)
Oct 16, 2009
7.745
7.745
7.650
7.700
400,579
-0.09(-1.19%)
Oct 15, 2009
7.779
7.793
7.747
7.793
251,789
-0.05(-0.60%)
Oct 14, 2009
7.824
7.843
7.786
7.840
498,197
+0.12(+1.57%)
Oct 13, 2009
7.703
7.731
7.639
7.719
231,195
+0.01(+0.19%)
Oct 12, 2009
7.729
7.737
7.678
7.705
394,772
+0.04(+0.57%)
Oct 09, 2009
7.562
7.670
7.551
7.661
428,790
+0.08(+1.02%)
Oct 08, 2009
7.608
7.633
7.548
7.583
354,892
+0.05(+0.72%)
Oct 07, 2009
7.508
7.532
7.477
7.529
111,425
-0.00(-0.01%)
Oct 06, 2009
7.449
7.535
7.449
7.529
223,461
+0.13(+1.76%)
Oct 05, 2009
7.370
7.417
7.343
7.399
275,846
+0.06(+0.76%)
Oct 02, 2009
7.327
7.403
7.327
7.343
186,132
-0.07(-0.92%)
Oct 01, 2009
7.585
7.585
7.391
7.411
222,262
-0.20(-2.60%)
Sep 30, 2009
7.618
7.683
7.529
7.609
165,202
+0.00(+0.01%)
Sep 29, 2009
7.655
7.674
7.581
7.608
169,185
-0.04(-0.48%)
Sep 28, 2009
7.556
7.693
7.556
7.645
304,228
+0.10(+1.31%)
Sep 25, 2009
7.541
7.585
7.512
7.546
207,316
-0.06(-0.81%)
Sep 24, 2009
7.700
7.735
7.551
7.607
211,443
-0.07(-0.86%)
Sep 23, 2009
7.731
7.799
7.658
7.672
370,941
-0.04(-0.47%)
Sep 22, 2009
7.705
7.721
7.673
7.709
281,262
+0.08(+1.11%)
Sep 21, 2009
7.610
7.667
7.585
7.624
202,599
-0.03(-0.38%)
Sep 18, 2009
7.678
7.693
7.627
7.654
388,094
+0.02(+0.23%)
Sep 17, 2009
7.661
7.693
7.607
7.636
472,673
+0.02(+0.23%)
Sep 16, 2009
7.637
7.691
7.586
7.618
318,077
+0.03(+0.38%)
Sep 15, 2009
7.554
7.600
7.515
7.589
368,439
+0.07(+0.99%)
Sep 14, 2009
7.601
7.601
7.426
7.515
732,059
-0.05(-0.71%)
Sep 11, 2009
7.594
7.637
7.517
7.569
235,692
-0.01(-0.17%)
Sep 10, 2009
7.474
7.585
7.468
7.582
118,665
+0.11(+1.53%)
Sep 09, 2009
7.429
7.508
7.418
7.468
243,645
+0.05(+0.72%)
Sep 08, 2009
7.424
7.442
7.382
7.414
305,085
+0.08(+1.11%)
Sep 04, 2009
7.252
7.340
7.233
7.333
137,758
+0.10(+1.39%)
Sep 03, 2009
7.216
7.232
7.148
7.232
146,876
+0.06(+0.83%)
Sep 02, 2009
7.159
7.216
7.143
7.172
211,368
-0.02(-0.34%)
Sep 01, 2009
7.258
7.375
7.172
7.197
167,238
-0.11(-1.48%)
Aug 31, 2009
7.279
7.305
7.242
7.305
151,895
-0.04(-0.50%)
Aug 28, 2009
7.394
7.462
7.306
7.341
159,450
+0.01(+0.18%)
Aug 27, 2009
7.300
7.331
7.201
7.328
214,631
+0.03(+0.38%)
Aug 26, 2009
7.267
7.315
7.252
7.300
141,858
+0.04(+0.56%)
Aug 25, 2009
7.311
7.327
7.247
7.260
1,570,217
-0.03(-0.36%)
Aug 24, 2009
7.300
7.350
7.267
7.286
582,968
+0.01(+0.14%)
Aug 21, 2009
7.245
7.276
7.178
7.276
257,822
+0.12(+1.73%)
Aug 20, 2009
7.088
7.165
7.088
7.152
206,370
+0.08(+1.13%)
Aug 19, 2009
6.975
7.109
6.953
7.072
208,440
+0.00(+0.01%)
Aug 18, 2009
7.023
7.077
6.985
7.071
275,009
+0.11(+1.51%)
Aug 17, 2009
7.019
7.019
6.946
6.966
674,937
-0.19(-2.63%)
Aug 14, 2009
7.223
7.226
7.093
7.155
438,943
-0.07(-0.97%)
Aug 13, 2009
7.195
7.225
7.149
7.225
253,037
+0.09(+1.29%)
Aug 12, 2009
7.038
7.203
7.019
7.133
309,878
+0.08(+1.20%)
Aug 11, 2009
7.071
7.073
7.019
7.048
249,630
-0.06(-0.90%)
Aug 10, 2009
7.076
7.144
7.060
7.112
979,763
-0.04(-0.59%)
Aug 07, 2009
7.201
7.212
7.134
7.155
335,394
+0.07(+0.95%)
Aug 06, 2009
7.162
7.200
7.069
7.088
802,392
-0.05(-0.76%)
Aug 05, 2009
7.232
7.232
7.101
7.141
318,694
-0.07(-0.95%)
Aug 04, 2009
7.206
7.220
7.161
7.210
436,352
-0.02(-0.26%)
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
.