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, 2010
8.461
8.521
8.461
8.471
135,356
-0.10(-1.13%)
Nov 29, 2010
8.578
8.592
8.482
8.568
194,988
-0.06(-0.71%)
Nov 26, 2010
8.581
8.653
8.581
8.630
805,645
-0.05(-0.56%)
Nov 24, 2010
8.595
8.678
8.678
8.678
288,112
+0.16(+1.82%)
Nov 23, 2010
8.570
8.590
8.477
8.523
246,609
-0.15(-1.71%)
Nov 22, 2010
8.608
8.671
8.576
8.671
273,950
+0.05(+0.56%)
Nov 19, 2010
8.562
8.634
8.562
8.622
327,514
+0.03(+0.38%)
Nov 18, 2010
8.555
8.628
8.555
8.590
184,522
+0.16(+1.86%)
Nov 17, 2010
8.424
8.486
8.412
8.433
98,653
-0.01(-0.07%)
Nov 16, 2010
8.537
8.540
8.402
8.439
1,139,330
-0.23(-2.64%)
Nov 15, 2010
8.668
8.668
8.587
8.668
783,369
+0.07(+0.77%)
Nov 12, 2010
8.643
8.710
8.552
8.602
238,659
-0.13(-1.44%)
Nov 11, 2010
8.718
8.743
8.617
8.727
390,331
-0.14(-1.53%)
Nov 10, 2010
8.829
8.873
8.777
8.863
294,050
+0.04(+0.40%)
Nov 09, 2010
8.886
8.933
8.797
8.828
466,382
-0.04(-0.43%)
Nov 08, 2010
8.818
8.878
8.818
8.866
304,366
-0.00(-0.03%)
Nov 05, 2010
8.837
8.870
8.820
8.869
293,185
+0.02(+0.25%)
Nov 04, 2010
8.837
8.864
8.793
8.847
352,374
+0.14(+1.60%)
Nov 03, 2010
8.688
8.710
8.608
8.708
197,613
+0.03(+0.37%)
Nov 02, 2010
8.650
8.690
8.646
8.675
300,098
+0.08(+0.90%)
Nov 01, 2010
8.642
8.665
8.552
8.598
122,919
+0.00(+0.03%)
Oct 29, 2010
8.614
8.634
8.590
8.595
354,637
-0.02(-0.20%)
Oct 28, 2010
8.652
8.656
8.555
8.612
442,300
+0.03(+0.39%)
Oct 27, 2010
8.529
8.590
8.505
8.578
199,324
+0.00(+0.05%)
Oct 25, 2010
8.600
8.636
8.574
8.574
160,010
+0.02(+0.26%)
Oct 22, 2010
8.518
8.558
8.510
8.552
229,147
+0.07(+0.86%)
Oct 21, 2010
8.524
8.558
8.435
8.479
268,087
+0.00(+0.00%)
Oct 20, 2010
8.439
8.527
8.424
8.479
162,104
+0.09(+1.05%)
Oct 19, 2010
8.395
8.464
8.336
8.390
284,519
-0.17(-1.94%)
Oct 18, 2010
8.510
8.556
8.496
8.556
165,547
+0.04(+0.50%)
Oct 15, 2010
8.467
8.514
8.429
8.514
221,061
+0.13(+1.52%)
Oct 14, 2010
8.408
8.419
8.345
8.386
168,560
-0.01(-0.16%)
Oct 13, 2010
8.358
8.429
8.357
8.400
448,245
+0.09(+1.02%)
Oct 12, 2010
8.238
8.329
8.191
8.314
318,692
+0.04(+0.53%)
Oct 11, 2010
8.257
8.290
8.251
8.270
838,413
+0.02(+0.25%)
Oct 08, 2010
8.250
8.272
8.171
8.250
357,378
+0.03(+0.37%)
Oct 07, 2010
8.259
8.259
8.166
8.219
562,233
+0.02(+0.20%)
Oct 06, 2010
8.213
8.263
8.153
8.203
474,830
-0.03(-0.41%)
Oct 05, 2010
8.166
8.256
8.159
8.237
225,295
+0.19(+2.31%)
Oct 04, 2010
8.152
8.152
8.015
8.050
492,769
-0.11(-1.40%)
Oct 01, 2010
8.165
8.218
8.128
8.165
317,089
+0.02(+0.20%)
Sep 30, 2010
8.199
8.246
8.093
8.149
268,584
-0.03(-0.37%)
Sep 29, 2010
8.141
8.210
8.141
8.179
246,309
+0.01(+0.18%)
Sep 28, 2010
8.174
8.174
8.045
8.165
628,022
+0.01(+0.13%)
Sep 27, 2010
8.174
8.210
8.131
8.155
453,454
-0.01(-0.09%)
Sep 24, 2010
8.103
8.171
8.086
8.162
125,074
+0.17(+2.13%)
Sep 23, 2010
7.964
8.071
7.954
7.992
350,785
-0.03(-0.42%)
Sep 22, 2010
8.039
8.060
7.976
8.026
218,518
-0.03(-0.33%)
Sep 21, 2010
8.089
8.124
8.034
8.052
227,136
-0.01(-0.18%)
Sep 20, 2010
7.993
8.085
7.974
8.067
211,584
+0.12(+1.51%)
Sep 17, 2010
7.946
7.996
7.940
7.946
190,897
+0.05(+0.61%)
Sep 15, 2010
7.842
7.913
7.830
7.898
157,910
+0.03(+0.35%)
Sep 14, 2010
7.817
7.920
7.800
7.870
574,567
+0.03(+0.43%)
Sep 13, 2010
7.753
7.851
7.734
7.836
441,973
+0.17(+2.18%)
Sep 10, 2010
7.652
7.678
7.625
7.669
133,835
+0.02(+0.21%)
Sep 09, 2010
7.731
7.731
7.632
7.653
266,546
+0.03(+0.44%)
Sep 08, 2010
7.597
7.660
7.597
7.619
384,849
+0.03(+0.37%)
Sep 07, 2010
7.644
7.674
7.591
7.591
278,505
-0.07(-0.92%)
Sep 03, 2010
7.638
7.675
7.605
7.662
218,436
+0.12(+1.63%)
Sep 02, 2010
7.483
7.545
7.483
7.539
330,371
+0.05(+0.63%)
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
.