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
)
79.26
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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, 2009
8.262
8.186
8.186
8.186
197,730
-0.09(-1.04%)
Dec 30, 2009
8.204
8.273
8.204
8.273
147,915
+0.03(+0.41%)
Dec 29, 2009
8.239
8.256
8.223
8.239
278,280
-0.01(-0.11%)
Dec 28, 2009
8.273
8.273
8.205
8.248
262,633
+0.01(+0.16%)
Dec 24, 2009
8.121
8.236
8.121
8.235
1,267,674
+0.08(+0.99%)
Dec 23, 2009
8.151
8.156
8.119
8.154
300,099
+0.03(+0.41%)
Dec 22, 2009
8.103
8.123
8.084
8.121
291,519
+0.06(+0.76%)
Dec 21, 2009
8.047
8.091
8.024
8.059
601,567
+0.05(+0.64%)
Dec 18, 2009
7.938
8.011
7.938
8.008
270,515
+0.14(+1.75%)
Dec 17, 2009
7.960
7.960
7.871
7.871
442,103
-0.13(-1.64%)
Dec 16, 2009
7.983
8.039
7.983
8.002
502,879
+0.05(+0.62%)
Dec 15, 2009
7.986
8.012
7.937
7.952
962,682
-0.04(-0.46%)
Dec 14, 2009
7.999
8.011
7.989
7.989
223,607
+0.05(+0.63%)
Dec 11, 2009
7.980
7.998
7.909
7.939
177,718
-0.02(-0.29%)
Dec 10, 2009
7.931
7.990
7.931
7.963
301,919
+0.05(+0.61%)
Dec 09, 2009
7.884
7.923
7.820
7.914
425,477
+0.06(+0.70%)
Dec 08, 2009
7.893
7.901
7.834
7.859
367,683
-0.06(-0.73%)
Dec 07, 2009
7.941
7.966
7.898
7.917
261,422
-0.01(-0.07%)
Dec 04, 2009
7.936
8.006
7.851
7.923
181,310
+0.05(+0.69%)
Dec 03, 2009
7.910
7.951
7.856
7.869
361,423
+0.01(+0.09%)
Dec 02, 2009
7.901
7.937
7.859
7.862
179,989
-0.04(-0.46%)
Dec 01, 2009
7.799
7.922
7.799
7.898
382,339
+0.14(+1.87%)
Nov 30, 2009
7.752
7.781
7.697
7.754
432,510
+0.00(+0.06%)
Nov 27, 2009
7.726
7.773
7.667
7.749
120,417
-0.12(-1.56%)
Nov 25, 2009
7.857
7.897
7.857
7.872
339,823
+0.02(+0.26%)
Nov 24, 2009
7.860
7.878
7.815
7.852
124,461
-0.03(-0.35%)
Nov 23, 2009
7.860
7.932
7.830
7.879
156,399
+0.11(+1.43%)
Nov 20, 2009
7.739
7.791
7.728
7.768
139,130
-0.05(-0.65%)
Nov 19, 2009
7.894
7.904
7.767
7.819
300,427
-0.14(-1.82%)
Nov 18, 2009
7.980
7.993
7.923
7.964
971,625
-0.02(-0.26%)
Nov 17, 2009
7.950
7.986
7.932
7.985
257,262
-0.01(-0.11%)
Nov 16, 2009
7.951
8.017
7.932
7.993
226,658
+0.09(+1.18%)
Nov 13, 2009
7.843
7.913
7.843
7.900
150,446
+0.08(+1.08%)
Nov 12, 2009
7.838
7.893
7.793
7.816
117,646
-0.06(-0.72%)
Nov 11, 2009
7.884
7.917
7.835
7.872
223,073
+0.04(+0.56%)
Nov 10, 2009
7.812
7.852
7.785
7.828
308,494
-0.01(-0.17%)
Nov 09, 2009
7.746
7.841
7.745
7.841
237,051
+0.18(+2.41%)
Nov 06, 2009
7.619
7.686
7.572
7.657
164,499
+0.02(+0.21%)
Nov 05, 2009
7.619
7.657
7.580
7.641
1,139,395
+0.11(+1.49%)
Nov 04, 2009
7.491
7.596
7.491
7.529
500,095
+0.06(+0.84%)
Nov 03, 2009
7.384
7.467
7.384
7.466
289,398
+0.01(+0.20%)
Nov 02, 2009
7.410
7.524
7.381
7.451
662,898
+0.01(+0.18%)
Oct 30, 2009
7.627
7.628
7.429
7.438
324,148
-0.19(-2.49%)
Oct 29, 2009
7.527
7.651
7.527
7.628
407,017
+0.15(+2.01%)
Oct 28, 2009
7.559
7.621
7.464
7.477
365,446
-0.18(-2.40%)
Oct 27, 2009
7.745
7.765
7.637
7.662
210,080
-0.07(-0.91%)
Oct 26, 2009
7.729
7.868
7.700
7.732
162,974
-0.02(-0.23%)
Oct 23, 2009
7.796
7.796
7.735
7.749
250,933
-0.05(-0.66%)
Oct 22, 2009
7.754
7.812
7.678
7.800
355,614
+0.04(+0.51%)
Oct 21, 2009
7.783
7.863
7.749
7.761
284,068
-0.03(-0.41%)
Oct 20, 2009
7.749
7.793
7.749
7.793
288,940
+0.01(+0.09%)
Oct 19, 2009
7.754
7.808
7.705
7.786
254,710
+0.07(+0.91%)
Oct 16, 2009
7.761
7.761
7.665
7.716
399,772
-0.09(-1.19%)
Oct 15, 2009
7.795
7.809
7.763
7.809
251,282
-0.05(-0.60%)
Oct 14, 2009
7.840
7.859
7.802
7.856
497,194
+0.12(+1.57%)
Oct 13, 2009
7.719
7.746
7.654
7.735
230,729
+0.01(+0.19%)
Oct 12, 2009
7.744
7.752
7.694
7.720
393,977
+0.04(+0.57%)
Oct 09, 2009
7.577
7.685
7.567
7.676
427,926
+0.08(+1.02%)
Oct 08, 2009
7.624
7.648
7.564
7.599
354,177
+0.05(+0.72%)
Oct 07, 2009
7.523
7.547
7.492
7.544
111,201
-0.00(-0.01%)
Oct 06, 2009
7.464
7.551
7.464
7.545
223,011
+0.13(+1.77%)
Oct 05, 2009
7.385
7.432
7.358
7.414
275,290
+0.06(+0.76%)
Oct 02, 2009
7.342
7.418
7.342
7.358
185,757
-0.07(-0.92%)
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
.