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
)
76.32
-0.20 (-0.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 28, 2008
5.194
5.216
5.145
5.190
103,476
-0.04(-0.70%)
Nov 26, 2008
4.971
5.256
4.957
5.227
234,588
+0.17(+3.41%)
Nov 25, 2008
5.117
5.174
4.928
5.054
414,181
+0.02(+0.35%)
Nov 24, 2008
4.823
5.158
4.823
5.037
363,476
+0.27(+5.67%)
Nov 21, 2008
4.562
4.773
4.531
4.766
665,805
+0.19(+4.15%)
Nov 20, 2008
4.746
4.870
4.531
4.576
409,104
-0.13(-2.85%)
Nov 19, 2008
5.027
5.069
4.711
4.711
209,478
-0.36(-7.01%)
Nov 18, 2008
4.955
5.072
4.874
5.066
106,309
+0.07(+1.37%)
Nov 17, 2008
5.127
5.127
4.969
4.997
167,140
-0.09(-1.78%)
Nov 14, 2008
5.389
5.389
5.078
5.088
477,345
-0.33(-6.05%)
Nov 13, 2008
5.079
5.415
4.835
5.415
201,021
+0.27(+5.35%)
Nov 12, 2008
5.284
5.300
5.116
5.140
124,057
-0.19(-3.50%)
Nov 11, 2008
5.390
5.497
5.268
5.327
424,423
-0.22(-3.94%)
Nov 10, 2008
5.570
5.667
5.439
5.545
1,013,066
-0.01(-0.16%)
Nov 07, 2008
5.395
5.592
5.395
5.554
171,499
+0.20(+3.68%)
Nov 06, 2008
5.690
5.690
5.357
5.357
421,358
-0.36(-6.29%)
Nov 05, 2008
6.099
6.131
5.710
5.716
454,863
-0.35(-5.72%)
Nov 04, 2008
5.878
6.085
5.878
6.063
223,258
+0.27(+4.59%)
Nov 03, 2008
5.851
5.870
5.755
5.797
96,710
-0.06(-1.05%)
Oct 31, 2008
5.769
5.941
5.688
5.858
709,888
+0.08(+1.39%)
Oct 30, 2008
5.735
5.858
5.693
5.778
187,796
+0.24(+4.36%)
Oct 29, 2008
5.702
5.793
5.536
5.536
775,180
-0.09(-1.56%)
Oct 28, 2008
5.130
5.670
5.130
5.624
530,924
+0.45(+8.61%)
Oct 27, 2008
5.148
5.270
5.070
5.178
313,557
-0.03(-0.54%)
Oct 24, 2008
5.221
5.346
5.056
5.206
550,328
-0.24(-4.48%)
Oct 23, 2008
5.479
5.523
5.253
5.450
467,801
-0.01(-0.16%)
Oct 22, 2008
5.671
5.719
5.367
5.459
187,529
-0.27(-4.79%)
Oct 21, 2008
5.994
5.994
5.734
5.734
1,057,114
-0.32(-5.22%)
Oct 20, 2008
5.931
6.049
5.830
6.049
189,862
+0.20(+3.50%)
Oct 17, 2008
5.785
6.064
5.702
5.845
3,020,754
-0.02(-0.34%)
Oct 16, 2008
5.665
5.865
5.360
5.865
671,286
+0.20(+3.52%)
Oct 15, 2008
6.095
6.095
5.665
5.665
270,692
-0.46(-7.47%)
Oct 14, 2008
7.884
7.884
6.039
6.123
1,562,190
-0.20(-3.21%)
Oct 13, 2008
5.754
6.326
5.690
6.326
2,198,125
+0.64(+11.24%)
Oct 10, 2008
5.434
5.947
5.414
5.686
1,681,178
-0.10(-1.74%)
Oct 09, 2008
5.918
6.114
5.656
5.787
467,137
-0.18(-3.02%)
Oct 08, 2008
5.927
6.147
5.808
5.968
845,508
-0.09(-1.45%)
Oct 07, 2008
6.340
6.408
6.019
6.055
1,688,868
-0.35(-5.48%)
Oct 06, 2008
6.520
6.584
6.079
6.406
1,926,084
-0.30(-4.43%)
Oct 03, 2008
6.731
6.976
6.577
6.703
0
-0.04(-0.54%)
Oct 02, 2008
7.024
7.248
6.709
6.739
2,240,551
-0.35(-4.89%)
Oct 01, 2008
7.179
7.277
6.944
7.086
1,634,078
-0.03(-0.41%)
Sep 30, 2008
6.906
7.154
6.886
7.115
328,342
+0.22(+3.22%)
Sep 29, 2008
7.447
7.447
6.821
6.893
962,306
-0.64(-8.44%)
Sep 26, 2008
7.505
7.530
7.363
7.529
0
-0.02(-0.29%)
Sep 25, 2008
7.441
7.635
7.441
7.551
261,552
+0.14(+1.95%)
Sep 24, 2008
7.412
7.493
7.382
7.406
187,037
-0.00(-0.06%)
Sep 23, 2008
7.483
7.602
7.347
7.410
2,322,832
-0.04(-0.59%)
Sep 22, 2008
7.632
7.650
7.454
7.454
417,267
-0.23(-2.95%)
Sep 19, 2008
7.266
7.748
7.016
7.681
0
+0.27(+3.60%)
Sep 18, 2008
7.087
7.473
7.073
7.413
555,186
+0.30(+4.15%)
Sep 17, 2008
7.486
7.542
7.118
7.118
242,962
-0.39(-5.22%)
Sep 16, 2008
7.384
7.524
7.266
7.510
265,014
+0.05(+0.65%)
Sep 15, 2008
7.650
7.650
7.456
7.461
157,329
-0.25(-3.20%)
Sep 12, 2008
7.678
7.732
7.572
7.708
205,496
+0.01(+0.11%)
Sep 11, 2008
7.577
7.700
7.480
7.700
219,850
+0.08(+1.07%)
Sep 10, 2008
7.602
7.693
7.602
7.618
216,929
+0.02(+0.25%)
Sep 09, 2008
7.781
7.781
7.564
7.599
187,468
-0.14(-1.81%)
Sep 08, 2008
7.716
7.831
7.647
7.739
201,883
+0.04(+0.51%)
Sep 05, 2008
7.672
7.732
7.594
7.700
0
-0.01(-0.19%)
Sep 04, 2008
8.002
8.002
7.714
7.714
1,302,917
-0.29(-3.60%)
Sep 03, 2008
8.123
8.141
7.988
8.002
602,826
-0.16(-1.92%)
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
.