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
)
84.39
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 17, 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, 2008
5.315
5.436
5.315
5.397
321,710
+0.05(+0.84%)
Dec 30, 2008
5.191
5.352
5.191
5.352
420,618
+0.18(+3.56%)
Dec 29, 2008
5.216
5.248
5.123
5.168
284,223
-0.06(-1.06%)
Dec 26, 2008
5.301
5.301
5.172
5.223
139,842
+0.03(+0.59%)
Dec 24, 2008
5.129
5.616
5.105
5.193
370,660
+0.03(+0.51%)
Dec 23, 2008
5.177
5.285
5.142
5.167
388,595
-0.07(-1.28%)
Dec 22, 2008
5.320
5.343
5.174
5.234
562,024
-0.20(-3.68%)
Dec 19, 2008
5.346
5.487
5.346
5.433
653,657
+0.05(+0.98%)
Dec 18, 2008
5.454
5.525
5.324
5.381
525,887
-0.14(-2.48%)
Dec 17, 2008
5.505
5.546
5.404
5.518
1,873,020
-0.04(-0.63%)
Dec 16, 2008
5.358
5.619
5.347
5.553
580,801
+0.26(+4.88%)
Dec 15, 2008
5.356
5.362
5.220
5.295
608,930
-0.01(-0.27%)
Dec 12, 2008
5.218
5.327
5.192
5.309
271,143
+0.09(+1.76%)
Dec 11, 2008
5.398
5.426
5.218
5.218
354,892
-0.22(-4.10%)
Dec 10, 2008
5.330
5.481
5.330
5.441
604,707
+0.15(+2.84%)
Dec 09, 2008
5.304
5.468
5.047
5.290
392,900
-0.06(-1.14%)
Dec 08, 2008
5.158
5.397
5.068
5.352
137,333
+0.31(+6.07%)
Dec 05, 2008
4.872
5.092
4.735
5.045
431,717
+0.17(+3.41%)
Dec 04, 2008
5.079
5.079
4.813
4.879
123,190
-0.22(-4.26%)
Dec 03, 2008
4.936
5.118
4.757
5.096
3,971,265
+0.09(+1.84%)
Dec 02, 2008
4.859
5.005
4.841
5.005
293,520
+0.15(+3.00%)
Dec 01, 2008
5.158
5.158
4.859
4.859
307,526
-0.32(-6.20%)
Nov 28, 2008
5.184
5.205
5.134
5.180
103,685
-0.04(-0.70%)
Nov 26, 2008
4.961
5.245
4.947
5.216
235,061
+0.17(+3.41%)
Nov 25, 2008
5.107
5.164
4.919
5.044
415,017
+0.02(+0.35%)
Nov 24, 2008
4.814
5.148
4.814
5.026
364,209
+0.27(+5.67%)
Nov 21, 2008
4.552
4.763
4.522
4.757
667,149
+0.19(+4.15%)
Nov 20, 2008
4.736
4.860
4.522
4.567
409,930
-0.13(-2.85%)
Nov 19, 2008
5.017
5.059
4.701
4.701
209,901
-0.35(-7.01%)
Nov 18, 2008
4.945
5.061
4.865
5.056
106,524
+0.07(+1.37%)
Nov 17, 2008
5.117
5.117
4.959
4.987
167,478
-0.09(-1.78%)
Nov 14, 2008
5.378
5.378
5.067
5.078
478,309
-0.33(-6.05%)
Nov 13, 2008
5.069
5.404
4.825
5.404
201,427
+0.27(+5.35%)
Nov 12, 2008
5.273
5.289
5.105
5.130
124,307
-0.19(-3.50%)
Nov 11, 2008
5.379
5.486
5.257
5.316
425,280
-0.22(-3.94%)
Nov 10, 2008
5.559
5.655
5.428
5.534
1,015,111
-0.01(-0.16%)
Nov 07, 2008
5.384
5.581
5.384
5.543
171,845
+0.20(+3.68%)
Nov 06, 2008
5.678
5.678
5.346
5.346
422,208
-0.36(-6.29%)
Nov 05, 2008
6.087
6.119
5.699
5.705
455,781
-0.35(-5.72%)
Nov 04, 2008
5.867
6.072
5.867
6.051
223,708
+0.27(+4.59%)
Nov 03, 2008
5.839
5.858
5.743
5.785
96,905
-0.06(-1.05%)
Oct 31, 2008
5.757
5.929
5.676
5.846
711,320
+0.08(+1.39%)
Oct 30, 2008
5.724
5.847
5.681
5.766
188,175
+0.24(+4.36%)
Oct 29, 2008
5.690
5.781
5.525
5.525
776,744
-0.09(-1.56%)
Oct 28, 2008
5.120
5.659
5.120
5.613
531,996
+0.45(+8.61%)
Oct 27, 2008
5.137
5.259
5.060
5.168
314,190
-0.03(-0.54%)
Oct 24, 2008
5.210
5.335
5.046
5.196
551,438
-0.24(-4.48%)
Oct 23, 2008
5.468
5.512
5.242
5.439
468,745
-0.01(-0.16%)
Oct 22, 2008
5.660
5.708
5.356
5.448
187,908
-0.27(-4.79%)
Oct 21, 2008
5.982
5.982
5.722
5.722
1,059,248
-0.32(-5.22%)
Oct 20, 2008
5.919
6.037
5.819
6.037
190,245
+0.20(+3.50%)
Oct 17, 2008
5.773
6.052
5.690
5.833
3,026,850
-0.02(-0.34%)
Oct 16, 2008
5.654
5.853
5.349
5.853
672,641
+0.20(+3.52%)
Oct 15, 2008
6.083
6.083
5.654
5.654
271,239
-0.46(-7.47%)
Oct 14, 2008
7.868
7.868
6.027
6.110
1,565,343
-0.20(-3.21%)
Oct 13, 2008
5.743
6.313
5.678
6.313
2,202,560
+0.64(+11.24%)
Oct 10, 2008
5.423
5.935
5.404
5.675
1,684,571
-0.10(-1.74%)
Oct 09, 2008
5.906
6.101
5.645
5.776
468,080
-0.18(-3.02%)
Oct 08, 2008
5.915
6.134
5.797
5.956
847,214
-0.09(-1.45%)
Oct 07, 2008
6.328
6.395
6.007
6.043
1,692,276
-0.35(-5.48%)
Oct 06, 2008
6.507
6.571
6.066
6.393
1,929,971
-0.30(-4.43%)
Oct 03, 2008
6.717
6.962
6.564
6.689
0
-0.04(-0.54%)
Oct 02, 2008
7.010
7.233
6.695
6.725
2,245,073
-0.35(-4.89%)
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
.