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 (%)
Nov 30, 2009
7.752
7.781
7.697
7.754
432,510
+0.00(+0.06%)
Nov 27, 2009
7.726
7.773
7.667
7.749
120,417
-0.12(-1.56%)
Nov 25, 2009
7.857
7.897
7.857
7.872
339,823
+0.02(+0.26%)
Nov 24, 2009
7.860
7.878
7.815
7.852
124,461
-0.03(-0.35%)
Nov 23, 2009
7.860
7.932
7.830
7.879
156,399
+0.11(+1.43%)
Nov 20, 2009
7.739
7.791
7.728
7.768
139,130
-0.05(-0.65%)
Nov 19, 2009
7.894
7.904
7.767
7.819
300,427
-0.14(-1.82%)
Nov 18, 2009
7.980
7.993
7.923
7.964
971,625
-0.02(-0.26%)
Nov 17, 2009
7.950
7.986
7.932
7.985
257,262
-0.01(-0.11%)
Nov 16, 2009
7.951
8.017
7.932
7.993
226,658
+0.09(+1.18%)
Nov 13, 2009
7.843
7.913
7.843
7.900
150,446
+0.08(+1.08%)
Nov 12, 2009
7.838
7.893
7.793
7.816
117,646
-0.06(-0.72%)
Nov 11, 2009
7.884
7.917
7.835
7.872
223,073
+0.04(+0.56%)
Nov 10, 2009
7.812
7.852
7.785
7.828
308,494
-0.01(-0.17%)
Nov 09, 2009
7.746
7.841
7.745
7.841
237,051
+0.18(+2.41%)
Nov 06, 2009
7.619
7.686
7.572
7.657
164,499
+0.02(+0.21%)
Nov 05, 2009
7.619
7.657
7.580
7.641
1,139,395
+0.11(+1.49%)
Nov 04, 2009
7.491
7.596
7.491
7.529
500,095
+0.06(+0.84%)
Nov 03, 2009
7.384
7.467
7.384
7.466
289,398
+0.01(+0.20%)
Nov 02, 2009
7.410
7.524
7.381
7.451
662,898
+0.01(+0.18%)
Oct 30, 2009
7.627
7.628
7.429
7.438
324,148
-0.19(-2.49%)
Oct 29, 2009
7.527
7.651
7.527
7.628
407,017
+0.15(+2.01%)
Oct 28, 2009
7.559
7.621
7.464
7.477
365,446
-0.18(-2.40%)
Oct 27, 2009
7.745
7.765
7.637
7.662
210,080
-0.07(-0.91%)
Oct 26, 2009
7.729
7.868
7.700
7.732
162,974
-0.02(-0.23%)
Oct 23, 2009
7.796
7.796
7.735
7.749
250,933
-0.05(-0.66%)
Oct 22, 2009
7.754
7.812
7.678
7.800
355,614
+0.04(+0.51%)
Oct 21, 2009
7.783
7.863
7.749
7.761
284,068
-0.03(-0.41%)
Oct 20, 2009
7.749
7.793
7.749
7.793
288,940
+0.01(+0.09%)
Oct 19, 2009
7.754
7.808
7.705
7.786
254,710
+0.07(+0.91%)
Oct 16, 2009
7.761
7.761
7.665
7.716
399,772
-0.09(-1.19%)
Oct 15, 2009
7.795
7.809
7.763
7.809
251,282
-0.05(-0.60%)
Oct 14, 2009
7.840
7.859
7.802
7.856
497,194
+0.12(+1.57%)
Oct 13, 2009
7.719
7.746
7.654
7.735
230,729
+0.01(+0.19%)
Oct 12, 2009
7.744
7.752
7.694
7.720
393,977
+0.04(+0.57%)
Oct 09, 2009
7.577
7.685
7.567
7.676
427,926
+0.08(+1.02%)
Oct 08, 2009
7.624
7.648
7.564
7.599
354,177
+0.05(+0.72%)
Oct 07, 2009
7.523
7.547
7.492
7.544
111,201
-0.00(-0.01%)
Oct 06, 2009
7.464
7.551
7.464
7.545
223,011
+0.13(+1.77%)
Oct 05, 2009
7.385
7.432
7.358
7.414
275,290
+0.06(+0.76%)
Oct 02, 2009
7.342
7.418
7.342
7.358
185,757
-0.07(-0.92%)
Oct 01, 2009
7.600
7.600
7.406
7.426
221,814
-0.20(-2.60%)
Sep 30, 2009
7.634
7.698
7.545
7.624
164,869
+0.00(+0.01%)
Sep 29, 2009
7.670
7.689
7.596
7.624
168,844
-0.04(-0.48%)
Sep 28, 2009
7.571
7.708
7.571
7.660
303,616
+0.10(+1.31%)
Sep 25, 2009
7.556
7.600
7.527
7.561
206,899
-0.06(-0.81%)
Sep 24, 2009
7.716
7.751
7.566
7.622
211,017
-0.07(-0.86%)
Sep 23, 2009
7.746
7.815
7.673
7.688
370,194
-0.04(-0.47%)
Sep 22, 2009
7.720
7.736
7.688
7.724
280,695
+0.08(+1.11%)
Sep 21, 2009
7.625
7.682
7.600
7.640
202,191
-0.03(-0.38%)
Sep 18, 2009
7.694
7.708
7.643
7.669
387,313
+0.02(+0.23%)
Sep 17, 2009
7.676
7.708
7.622
7.651
471,721
+0.02(+0.23%)
Sep 16, 2009
7.653
7.707
7.602
7.634
317,436
+0.03(+0.38%)
Sep 15, 2009
7.570
7.615
7.530
7.605
367,697
+0.07(+0.99%)
Sep 14, 2009
7.616
7.616
7.441
7.530
730,585
-0.05(-0.71%)
Sep 11, 2009
7.609
7.653
7.532
7.584
235,217
-0.01(-0.17%)
Sep 10, 2009
7.489
7.600
7.483
7.597
118,426
+0.11(+1.53%)
Sep 09, 2009
7.444
7.523
7.433
7.483
243,154
+0.05(+0.72%)
Sep 08, 2009
7.439
7.457
7.397
7.429
304,471
+0.08(+1.11%)
Sep 04, 2009
7.267
7.355
7.247
7.347
137,481
+0.10(+1.39%)
Sep 03, 2009
7.230
7.246
7.162
7.246
146,580
+0.06(+0.83%)
Sep 02, 2009
7.173
7.231
7.157
7.187
210,942
-0.02(-0.34%)
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
.