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 (%)
Feb 27, 2004
7.697
7.747
7.661
7.703
34,200
+0.04(+0.52%)
Feb 26, 2004
7.637
7.667
7.637
7.664
13,680
+0.00(+0.06%)
Feb 25, 2004
7.630
7.659
7.630
7.659
6,840
+0.03(+0.38%)
Feb 24, 2004
7.593
7.652
7.567
7.630
38,988
-0.00(-0.02%)
Feb 23, 2004
7.748
7.748
7.631
7.631
10,944
-0.13(-1.68%)
Feb 20, 2004
7.819
7.819
7.661
7.762
39,672
-0.19(-2.39%)
Feb 19, 2004
7.938
7.952
7.905
7.952
16,416
+0.04(+0.55%)
Feb 18, 2004
7.931
7.931
7.877
7.908
14,364
+0.01(+0.19%)
Feb 17, 2004
7.906
7.930
7.860
7.893
23,940
+0.07(+0.84%)
Feb 13, 2004
7.895
7.922
7.800
7.827
57,456
-0.03(-0.43%)
Feb 12, 2004
7.909
7.922
7.861
7.861
17,784
-0.08(-0.98%)
Feb 11, 2004
7.879
7.952
7.862
7.938
32,148
+0.07(+0.95%)
Feb 10, 2004
7.839
7.864
7.797
7.864
28,728
+0.03(+0.39%)
Feb 09, 2004
7.770
7.857
7.770
7.833
30,780
+0.07(+0.87%)
Feb 06, 2004
7.737
7.776
7.703
7.766
20,520
+0.09(+1.20%)
Feb 05, 2004
7.716
7.716
7.580
7.674
82,765
-0.01(-0.11%)
Feb 04, 2004
7.634
7.703
7.626
7.683
47,880
-0.18(-2.32%)
Feb 03, 2004
7.841
7.871
7.841
7.865
31,464
+0.02(+0.22%)
Feb 02, 2004
7.862
7.924
7.769
7.848
24,624
-0.02(-0.20%)
Jan 30, 2004
7.827
7.865
7.797
7.864
14,364
+0.10(+1.24%)
Jan 29, 2004
7.836
7.843
7.751
7.767
86,185
-0.07(-0.88%)
Jan 28, 2004
8.023
8.183
7.803
7.836
50,616
-0.25(-3.06%)
Jan 27, 2004
8.126
8.126
8.058
8.083
21,888
-0.00(-0.05%)
Jan 26, 2004
8.000
8.127
7.947
8.088
123,121
+0.11(+1.43%)
Jan 23, 2004
8.061
8.061
7.947
7.974
34,200
-0.08(-1.00%)
Jan 22, 2004
8.161
8.164
8.017
8.054
79,345
-0.04(-0.43%)
Jan 21, 2004
8.091
8.105
8.055
8.089
9,576
-0.02(-0.29%)
Jan 20, 2004
8.140
8.156
8.112
8.112
102,601
+0.01(+0.09%)
Jan 16, 2004
8.041
8.105
8.041
8.105
25,992
+0.14(+1.72%)
Jan 15, 2004
7.936
8.017
7.936
7.968
21,888
+0.02(+0.26%)
Jan 14, 2004
7.909
7.981
7.909
7.947
33,516
+0.05(+0.59%)
Jan 13, 2004
7.997
7.997
7.895
7.900
75,925
-0.12(-1.46%)
Jan 12, 2004
7.959
8.017
7.921
8.017
80,029
+0.06(+0.73%)
Jan 09, 2004
7.895
8.003
7.895
7.959
36,936
+0.04(+0.55%)
Jan 08, 2004
7.849
7.915
7.823
7.915
142,958
+0.22(+2.85%)
Jan 07, 2004
7.646
7.688
7.637
7.696
12,996
+0.04(+0.57%)
Jan 06, 2004
7.599
7.652
7.589
7.652
175,790
+0.09(+1.16%)
Jan 05, 2004
7.528
7.564
7.528
7.564
25,308
+0.12(+1.67%)
Jan 02, 2004
7.441
7.456
7.414
7.440
18,468
+0.03(+0.39%)
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%)
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
.