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 (%)
Dec 31, 2003
7.371
7.411
7.341
7.411
60,876
+0.01(+0.10%)
Dec 30, 2003
7.376
7.403
7.376
7.403
12,996
+0.03(+0.40%)
Dec 29, 2003
7.336
7.374
7.297
7.374
25,308
+0.06(+0.80%)
Dec 26, 2003
7.294
7.316
7.294
7.316
15,048
+0.02(+0.30%)
Dec 24, 2003
7.231
7.294
7.231
7.294
8,892
+0.03(+0.40%)
Dec 23, 2003
7.216
7.272
7.216
7.265
25,992
+0.10(+1.39%)
Dec 22, 2003
7.199
7.199
7.165
7.165
23,256
-0.02(-0.22%)
Dec 19, 2003
7.181
7.181
7.181
7.181
3,420
-0.01(-0.08%)
Dec 18, 2003
7.178
7.187
7.178
7.187
15,048
+0.07(+0.97%)
Dec 17, 2003
7.096
7.118
7.077
7.118
6,156
+0.05(+0.68%)
Dec 16, 2003
7.077
7.111
7.070
7.070
74,557
-0.22(-2.97%)
Dec 15, 2003
7.308
7.308
7.286
7.286
19,152
+0.12(+1.71%)
Dec 12, 2003
7.149
7.213
7.143
7.164
49,932
-0.05(-0.69%)
Dec 11, 2003
7.098
7.213
7.098
7.213
9,576
+0.11(+1.54%)
Dec 10, 2003
7.104
7.104
7.104
7.104
2,052
-0.06(-0.84%)
Dec 09, 2003
7.263
7.263
7.164
7.164
13,680
-0.04(-0.49%)
Dec 08, 2003
7.206
7.206
7.199
7.199
18,468
-0.10(-1.40%)
Dec 05, 2003
7.301
7.301
7.301
7.301
10,260
-0.01(-0.20%)
Dec 04, 2003
7.381
7.381
7.316
7.316
20,520
-0.07(-0.99%)
Dec 03, 2003
7.386
7.386
7.374
7.389
6,156
+0.04(+0.50%)
Dec 02, 2003
7.352
7.352
7.352
7.352
7,524
-0.01(-0.10%)
Dec 01, 2003
7.317
7.360
7.317
7.360
17,100
+0.12(+1.61%)
Nov 28, 2003
7.240
7.250
7.240
7.243
8,892
+0.01(+0.20%)
Nov 26, 2003
7.229
7.265
7.213
7.228
20,520
+0.00(+0.00%)
Nov 25, 2003
7.180
7.228
7.180
7.228
32,148
+0.08(+1.13%)
Nov 24, 2003
7.050
7.148
7.050
7.148
6,840
+0.12(+1.66%)
Nov 21, 2003
7.004
7.031
7.017
7.031
12,312
+0.03(+0.38%)
Nov 20, 2003
7.004
7.004
7.004
7.004
0
-0.02(-0.27%)
Nov 19, 2003
7.031
7.031
7.023
7.023
12,312
-0.03(-0.41%)
Nov 18, 2003
7.169
7.169
7.012
7.053
7,524
-0.03(-0.41%)
Nov 17, 2003
7.074
7.082
6.997
7.082
19,152
-0.15(-2.02%)
Nov 14, 2003
7.245
7.245
7.171
7.228
2,052
-0.10(-1.30%)
Nov 13, 2003
7.323
7.323
7.323
7.323
198,363
-0.00(-0.06%)
Nov 12, 2003
7.294
7.327
7.294
7.327
12,996
+0.11(+1.56%)
Nov 11, 2003
7.248
7.248
7.186
7.215
13,680
-0.06(-0.78%)
Nov 10, 2003
7.352
7.383
7.272
7.272
218,883
-0.16(-2.16%)
Nov 07, 2003
7.433
7.433
7.433
7.433
15,048
+0.07(+0.89%)
Nov 06, 2003
7.351
7.367
7.288
7.367
19,152
+0.14(+2.00%)
Nov 05, 2003
7.308
7.257
7.222
7.222
3,420
-0.09(-1.18%)
Nov 04, 2003
7.308
7.308
7.308
7.308
8,892
+0.03(+0.38%)
Nov 03, 2003
7.281
7.281
7.281
7.281
7,524
+0.10(+1.43%)
Oct 31, 2003
7.178
7.178
7.178
7.178
0
+0.00(+0.00%)
Oct 30, 2003
7.171
7.178
7.171
7.178
43,776
-0.04(-0.59%)
Oct 29, 2003
7.202
7.228
7.202
7.221
16,416
+0.08(+1.13%)
Oct 28, 2003
7.096
7.140
7.096
7.140
25,992
+0.21(+3.02%)
Oct 27, 2003
7.010
7.010
6.931
6.931
18,468
+0.00(+0.04%)
Oct 24, 2003
6.944
6.944
6.820
6.928
23,940
-0.04(-0.55%)
Oct 23, 2003
6.981
7.039
6.966
6.966
10,944
-0.21(-2.95%)
Oct 22, 2003
7.186
7.186
7.178
7.178
15,048
-0.10(-1.31%)
Oct 21, 2003
7.244
7.273
7.244
7.273
27,360
+0.10(+1.43%)
Oct 20, 2003
7.206
7.206
7.171
7.171
19,836
+0.01(+0.10%)
Oct 17, 2003
7.199
7.199
7.164
7.164
21,888
-0.06(-0.81%)
Oct 16, 2003
7.222
7.222
7.222
7.222
684
+0.02(+0.22%)
Oct 15, 2003
7.206
7.206
7.206
7.206
0
+0.00(+0.00%)
Oct 14, 2003
7.129
7.206
7.129
7.206
25,992
+0.04(+0.57%)
Oct 13, 2003
7.237
7.237
7.164
7.165
9,576
+0.02(+0.33%)
Oct 10, 2003
7.142
7.142
7.142
7.142
2,052
-0.04(-0.51%)
Oct 09, 2003
7.133
7.178
7.133
7.178
11,628
+0.13(+1.91%)
Oct 08, 2003
7.044
7.044
7.044
7.044
12,996
-0.01(-0.15%)
Oct 07, 2003
7.054
7.054
7.054
7.054
4,788
+0.07(+0.94%)
Oct 06, 2003
6.995
7.038
6.988
6.988
10,944
-0.01(-0.10%)
Oct 03, 2003
7.003
7.003
6.995
6.995
6,840
+0.29(+4.27%)
Oct 02, 2003
6.709
6.709
6.709
6.709
0
+0.00(+0.00%)
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
.