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
)
78.94
-0.18 (-0.23%)
Streaming Delayed Price
Updated: 9:45 AM 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, 2007
9.738
9.754
9.520
9.614
186,734
-0.05(-0.53%)
Nov 29, 2007
9.610
9.696
9.590
9.665
1,079,711
+0.10(+0.99%)
Nov 28, 2007
9.456
9.655
9.440
9.570
240,087
+0.24(+2.60%)
Nov 27, 2007
9.323
9.358
9.229
9.327
176,474
+0.11(+1.19%)
Nov 26, 2007
9.453
9.481
9.218
9.218
188,444
-0.15(-1.59%)
Nov 23, 2007
9.364
9.383
9.307
9.367
35,568
+0.10(+1.12%)
Nov 21, 2007
9.267
9.402
9.174
9.263
655,966
-0.16(-1.69%)
Nov 20, 2007
9.495
9.560
9.259
9.422
330,377
+0.05(+0.58%)
Nov 19, 2007
9.434
9.485
9.335
9.368
162,794
-0.12(-1.29%)
Nov 16, 2007
9.482
9.491
9.357
9.491
306,436
+0.09(+0.93%)
Nov 15, 2007
9.494
9.542
9.320
9.403
547,208
-0.12(-1.23%)
Nov 14, 2007
9.729
9.729
9.485
9.520
285,232
-0.03(-0.35%)
Nov 13, 2007
9.374
9.571
9.357
9.554
533,870
+0.34(+3.68%)
Nov 12, 2007
9.320
9.438
9.210
9.215
303,700
-0.20(-2.14%)
Nov 09, 2007
9.582
9.722
9.381
9.417
1,926,858
-0.31(-3.19%)
Nov 08, 2007
8.995
10.23
9.535
9.726
1,101,941
-0.33(-3.26%)
Nov 07, 2007
10.23
10.27
10.05
10.05
521,216
-0.24(-2.29%)
Nov 06, 2007
10.25
10.29
10.15
10.29
456,235
+0.15(+1.44%)
Nov 05, 2007
10.11
10.21
10.09
10.14
359,789
-0.03(-0.30%)
Nov 02, 2007
10.21
10.21
10.05
10.17
1,674,458
+0.03(+0.33%)
Nov 01, 2007
10.24
10.25
10.10
10.14
339,953
-0.19(-1.83%)
Oct 31, 2007
10.22
10.33
10.18
10.33
783,192
+0.19(+1.84%)
Oct 30, 2007
10.07
10.18
10.07
10.14
277,024
+0.01(+0.09%)
Oct 29, 2007
10.13
10.17
10.08
10.13
302,332
+0.07(+0.70%)
Oct 26, 2007
10.09
10.09
10.01
10.06
508,220
+0.19(+1.97%)
Oct 25, 2007
9.925
9.953
9.795
9.868
322,853
+0.01(+0.06%)
Oct 24, 2007
9.912
9.919
9.722
9.862
296,860
-0.10(-1.01%)
Oct 23, 2007
9.938
9.984
9.841
9.963
406,986
+0.12(+1.23%)
Oct 22, 2007
9.748
9.845
9.713
9.842
332,429
+0.05(+0.46%)
Oct 19, 2007
10.000
10.000
9.781
9.797
385,098
-0.24(-2.36%)
Oct 18, 2007
9.975
10.03
9.924
10.03
285,916
+0.04(+0.38%)
Oct 17, 2007
10.03
10.03
9.868
9.995
342,005
+0.15(+1.48%)
Oct 16, 2007
9.835
9.898
9.820
9.849
395,358
-0.12(-1.23%)
Oct 15, 2007
10.03
10.06
9.912
9.972
448,711
-0.09(-0.86%)
Oct 12, 2007
9.944
10.06
9.938
10.06
370,049
+0.07(+0.69%)
Oct 11, 2007
10.13
10.19
9.893
9.990
945,986
-0.06(-0.64%)
Oct 10, 2007
10.04
10.08
10.00
10.05
298,228
+0.02(+0.23%)
Oct 09, 2007
10.01
10.03
9.953
10.03
264,712
+0.05(+0.50%)
Oct 08, 2007
9.947
9.994
9.941
9.981
255,820
+0.02(+0.25%)
Oct 05, 2007
9.925
10.01
9.884
9.956
896,738
+0.11(+1.08%)
Oct 04, 2007
9.810
9.852
9.760
9.849
1,572,540
+0.03(+0.34%)
Oct 03, 2007
9.914
9.914
9.751
9.816
3,719,650
-0.14(-1.42%)
Oct 02, 2007
9.971
9.988
9.884
9.957
1,652,570
+0.04(+0.44%)
Oct 01, 2007
9.849
10.00
9.846
9.914
1,778,428
+0.09(+0.88%)
Sep 28, 2007
9.905
9.905
9.775
9.827
445,975
+0.00(+0.04%)
Sep 27, 2007
9.919
9.919
9.807
9.823
1,813,996
+0.05(+0.49%)
Sep 26, 2007
9.795
9.816
9.745
9.775
1,015,072
+0.02(+0.16%)
Sep 25, 2007
9.649
9.759
9.649
9.759
358,421
+0.10(+1.03%)
Sep 24, 2007
9.683
9.744
9.631
9.659
964,455
+0.03(+0.29%)
Sep 21, 2007
9.659
9.664
9.615
9.631
246,927
+0.05(+0.56%)
Sep 20, 2007
9.585
9.620
9.545
9.577
160,742
-0.01(-0.06%)
Sep 19, 2007
9.563
9.633
9.538
9.583
448,027
+0.06(+0.68%)
Sep 18, 2007
9.381
9.538
9.323
9.518
201,099
+0.19(+2.03%)
Sep 17, 2007
9.254
9.355
9.254
9.329
281,812
-0.05(-0.55%)
Sep 14, 2007
9.357
9.392
9.327
9.380
125,857
-0.01(-0.11%)
Sep 13, 2007
9.408
9.422
9.377
9.390
441,186
-0.02(-0.26%)
Sep 12, 2007
9.414
9.484
9.399
9.415
315,328
-0.02(-0.19%)
Sep 11, 2007
9.400
9.472
9.389
9.433
738,731
+0.10(+1.03%)
Sep 10, 2007
9.418
9.418
9.240
9.336
126,541
+0.03(+0.30%)
Sep 07, 2007
9.389
9.390
9.283
9.308
567,044
-0.20(-2.15%)
Sep 06, 2007
9.455
9.532
9.411
9.513
199,731
+0.06(+0.68%)
Sep 05, 2007
9.459
9.495
9.412
9.449
155,954
-0.11(-1.20%)
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
.