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 30, 2009
7.754
7.784
7.699
7.756
432,397
+0.00(+0.06%)
Nov 27, 2009
7.728
7.775
7.669
7.751
120,385
-0.12(-1.56%)
Nov 25, 2009
7.860
7.899
7.860
7.874
339,734
+0.02(+0.26%)
Nov 24, 2009
7.862
7.880
7.817
7.854
124,428
-0.03(-0.35%)
Nov 23, 2009
7.862
7.934
7.832
7.881
156,358
+0.11(+1.43%)
Nov 20, 2009
7.741
7.793
7.730
7.770
139,093
-0.05(-0.65%)
Nov 19, 2009
7.896
7.906
7.769
7.821
300,349
-0.14(-1.82%)
Nov 18, 2009
7.982
7.995
7.925
7.966
971,370
-0.02(-0.26%)
Nov 17, 2009
7.952
7.988
7.934
7.987
257,194
-0.01(-0.11%)
Nov 16, 2009
7.953
8.019
7.934
7.995
226,599
+0.09(+1.18%)
Nov 13, 2009
7.845
7.915
7.845
7.902
150,407
+0.08(+1.08%)
Nov 12, 2009
7.841
7.895
7.795
7.818
117,615
-0.06(-0.72%)
Nov 11, 2009
7.886
7.919
7.837
7.874
223,014
+0.04(+0.56%)
Nov 10, 2009
7.814
7.854
7.787
7.830
308,413
-0.01(-0.17%)
Nov 09, 2009
7.748
7.843
7.747
7.843
236,989
+0.18(+2.40%)
Nov 06, 2009
7.621
7.688
7.574
7.659
164,456
+0.02(+0.21%)
Nov 05, 2009
7.621
7.659
7.582
7.643
1,139,096
+0.11(+1.49%)
Nov 04, 2009
7.493
7.598
7.493
7.531
499,964
+0.06(+0.84%)
Nov 03, 2009
7.386
7.469
7.386
7.468
289,322
+0.01(+0.20%)
Nov 02, 2009
7.412
7.526
7.383
7.453
662,724
+0.01(+0.18%)
Oct 30, 2009
7.629
7.630
7.431
7.440
324,063
-0.19(-2.49%)
Oct 29, 2009
7.529
7.653
7.529
7.630
406,911
+0.15(+2.01%)
Oct 28, 2009
7.561
7.623
7.466
7.479
365,350
-0.18(-2.40%)
Oct 27, 2009
7.747
7.767
7.639
7.664
210,025
-0.07(-0.91%)
Oct 26, 2009
7.731
7.870
7.702
7.734
162,931
-0.02(-0.23%)
Oct 23, 2009
7.798
7.798
7.737
7.751
250,867
-0.05(-0.66%)
Oct 22, 2009
7.756
7.814
7.680
7.803
355,521
+0.04(+0.51%)
Oct 21, 2009
7.785
7.865
7.751
7.763
283,994
-0.03(-0.41%)
Oct 20, 2009
7.751
7.795
7.751
7.795
288,864
+0.01(+0.09%)
Oct 19, 2009
7.756
7.810
7.707
7.788
254,643
+0.07(+0.91%)
Oct 16, 2009
7.763
7.763
7.667
7.718
399,667
-0.09(-1.19%)
Oct 15, 2009
7.797
7.811
7.765
7.811
251,216
-0.05(-0.60%)
Oct 14, 2009
7.842
7.861
7.804
7.858
497,063
+0.12(+1.57%)
Oct 13, 2009
7.721
7.748
7.656
7.737
230,668
+0.01(+0.19%)
Oct 12, 2009
7.746
7.754
7.696
7.722
393,873
+0.04(+0.57%)
Oct 09, 2009
7.579
7.687
7.569
7.678
427,814
+0.08(+1.02%)
Oct 08, 2009
7.626
7.650
7.566
7.601
354,085
+0.05(+0.72%)
Oct 07, 2009
7.525
7.549
7.494
7.546
111,172
-0.00(-0.01%)
Oct 06, 2009
7.466
7.553
7.466
7.547
222,953
+0.13(+1.76%)
Oct 05, 2009
7.387
7.434
7.360
7.416
275,218
+0.06(+0.76%)
Oct 02, 2009
7.343
7.420
7.343
7.360
185,708
-0.07(-0.92%)
Oct 01, 2009
7.602
7.602
7.408
7.428
221,756
-0.20(-2.60%)
Sep 30, 2009
7.636
7.700
7.547
7.626
164,826
+0.00(+0.01%)
Sep 29, 2009
7.672
7.691
7.598
7.626
168,800
-0.04(-0.48%)
Sep 28, 2009
7.573
7.710
7.573
7.662
303,536
+0.10(+1.31%)
Sep 25, 2009
7.558
7.602
7.529
7.563
206,844
-0.06(-0.81%)
Sep 24, 2009
7.718
7.753
7.568
7.624
210,962
-0.07(-0.86%)
Sep 23, 2009
7.748
7.817
7.675
7.690
370,097
-0.04(-0.47%)
Sep 22, 2009
7.722
7.738
7.690
7.726
280,622
+0.08(+1.11%)
Sep 21, 2009
7.627
7.684
7.602
7.642
202,138
-0.03(-0.38%)
Sep 18, 2009
7.696
7.710
7.645
7.671
387,211
+0.02(+0.23%)
Sep 17, 2009
7.678
7.710
7.624
7.653
471,598
+0.02(+0.23%)
Sep 16, 2009
7.655
7.709
7.604
7.636
317,353
+0.03(+0.38%)
Sep 15, 2009
7.572
7.617
7.532
7.607
367,601
+0.07(+0.99%)
Sep 14, 2009
7.618
7.618
7.443
7.532
730,393
-0.05(-0.71%)
Sep 11, 2009
7.611
7.655
7.534
7.586
235,156
-0.01(-0.17%)
Sep 10, 2009
7.491
7.602
7.485
7.599
118,395
+0.11(+1.53%)
Sep 09, 2009
7.446
7.525
7.435
7.485
243,090
+0.05(+0.72%)
Sep 08, 2009
7.441
7.459
7.399
7.431
304,391
+0.08(+1.11%)
Sep 04, 2009
7.269
7.357
7.249
7.349
137,445
+0.10(+1.39%)
Sep 03, 2009
7.232
7.248
7.164
7.248
146,542
+0.06(+0.83%)
Sep 02, 2009
7.175
7.233
7.159
7.188
210,887
-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
.