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, 2011
8.743
8.905
8.730
8.894
1,018,178
+0.37(+4.32%)
Nov 29, 2011
8.595
8.614
8.513
8.525
247,176
-0.01(-0.12%)
Nov 28, 2011
8.502
8.554
8.488
8.536
152,795
+0.28(+3.33%)
Nov 25, 2011
8.279
8.370
8.253
8.261
800,896
-0.05(-0.55%)
Nov 23, 2011
8.449
8.449
8.305
8.307
740,811
-0.21(-2.41%)
Nov 22, 2011
8.511
8.552
8.434
8.512
411,164
-0.01(-0.10%)
Nov 21, 2011
8.588
8.588
8.450
8.521
212,805
-0.17(-2.01%)
Nov 18, 2011
8.801
8.809
8.696
8.696
185,481
-0.06(-0.73%)
Nov 17, 2011
8.914
8.914
8.703
8.759
310,858
-0.15(-1.71%)
Nov 16, 2011
8.972
9.056
8.910
8.911
166,450
-0.14(-1.54%)
Nov 15, 2011
8.934
9.090
8.934
9.050
187,409
+0.10(+1.11%)
Nov 14, 2011
8.999
9.025
8.935
8.951
69,397
-0.06(-0.69%)
Nov 11, 2011
8.938
9.053
8.926
9.013
168,208
+0.18(+2.09%)
Nov 10, 2011
8.905
8.905
8.749
8.829
1,003,691
+0.01(+0.10%)
Nov 09, 2011
8.982
8.982
8.812
8.820
286,808
-0.34(-3.71%)
Nov 08, 2011
9.095
9.166
9.027
9.160
123,882
+0.10(+1.06%)
Nov 07, 2011
9.000
9.081
8.940
9.064
72,515
+0.04(+0.44%)
Nov 04, 2011
9.018
9.056
8.946
9.024
178,218
-0.03(-0.31%)
Nov 03, 2011
8.941
9.070
8.857
9.052
209,741
+0.19(+2.11%)
Nov 02, 2011
8.869
8.894
8.793
8.865
176,588
+0.11(+1.30%)
Nov 01, 2011
8.777
8.845
8.731
8.752
1,109,029
-0.24(-2.66%)
Oct 31, 2011
9.092
9.108
8.991
8.991
208,145
-0.20(-2.16%)
Oct 28, 2011
9.142
9.206
9.142
9.189
1,017,914
-0.01(-0.16%)
Oct 27, 2011
9.151
9.254
9.082
9.204
988,596
+0.30(+3.34%)
Oct 26, 2011
8.957
8.959
8.767
8.907
159,801
+0.04(+0.45%)
Oct 25, 2011
8.956
8.978
8.849
8.867
279,592
-0.14(-1.51%)
Oct 24, 2011
8.873
9.028
8.873
9.003
241,941
+0.18(+2.03%)
Oct 21, 2011
8.815
8.867
8.760
8.824
683,526
+0.13(+1.44%)
Oct 20, 2011
8.756
8.756
8.597
8.698
215,037
-0.03(-0.31%)
Oct 19, 2011
8.854
8.866
8.707
8.725
292,963
-0.19(-2.10%)
Oct 18, 2011
8.805
8.950
8.724
8.913
298,346
+0.08(+0.93%)
Oct 17, 2011
8.938
8.945
8.800
8.830
640,323
-0.15(-1.63%)
Oct 14, 2011
8.959
8.976
8.888
8.976
451,804
+0.17(+1.91%)
Oct 13, 2011
8.693
8.824
8.693
8.808
498,105
+0.08(+0.86%)
Oct 12, 2011
8.731
8.806
8.721
8.732
220,691
+0.08(+0.92%)
Oct 11, 2011
8.562
8.676
8.562
8.653
147,993
+0.02(+0.26%)
Oct 10, 2011
8.456
8.630
8.456
8.630
636,819
+0.32(+3.86%)
Oct 07, 2011
8.379
8.415
8.277
8.310
144,361
-0.07(-0.81%)
Oct 06, 2011
8.193
8.378
8.166
8.378
1,897,981
+0.15(+1.87%)
Oct 05, 2011
8.030
8.243
7.971
8.224
295,107
+0.19(+2.37%)
Oct 04, 2011
7.804
8.052
7.752
8.033
779,179
+0.18(+2.26%)
Oct 03, 2011
8.018
8.103
7.856
7.856
1,304,872
-0.22(-2.78%)
Sep 30, 2011
8.171
8.233
8.060
8.080
451,595
-0.22(-2.60%)
Sep 29, 2011
8.421
8.462
8.178
8.296
155,507
+0.01(+0.12%)
Sep 28, 2011
8.457
8.499
8.284
8.286
392,193
-0.12(-1.44%)
Sep 27, 2011
8.466
8.547
8.370
8.407
822,254
+0.13(+1.63%)
Sep 26, 2011
8.237
8.280
8.085
8.273
500,587
+0.09(+1.12%)
Sep 23, 2011
8.049
8.224
8.021
8.181
1,269,264
+0.06(+0.69%)
Sep 22, 2011
8.143
8.245
8.008
8.125
283,001
-0.28(-3.34%)
Sep 21, 2011
8.552
8.628
8.406
8.406
374,088
-0.13(-1.54%)
Sep 20, 2011
8.564
8.673
8.525
8.537
669,337
-0.01(-0.10%)
Sep 19, 2011
8.435
8.570
8.375
8.546
254,669
-0.01(-0.12%)
Sep 16, 2011
8.530
8.588
8.521
8.557
203,330
+0.05(+0.54%)
Sep 15, 2011
8.425
8.525
8.373
8.511
707,394
+0.18(+2.18%)
Sep 14, 2011
8.261
8.437
8.212
8.329
410,731
+0.09(+1.08%)
Sep 13, 2011
8.160
8.262
8.138
8.240
146,241
+0.09(+1.12%)
Sep 12, 2011
7.956
8.148
7.956
8.148
580,008
+0.08(+0.93%)
Sep 09, 2011
8.175
8.234
8.031
8.073
539,544
-0.20(-2.47%)
Sep 08, 2011
8.268
8.397
8.250
8.277
1,173,665
-0.04(-0.50%)
Sep 07, 2011
8.209
8.332
8.209
8.319
180,328
+0.23(+2.85%)
Sep 06, 2011
7.916
8.091
7.899
8.088
529,527
-0.08(-0.92%)
Sep 02, 2011
8.214
8.271
8.135
8.163
130,719
-0.20(-2.35%)
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
.