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 (%)
Feb 28, 2005
7.174
7.215
7.174
7.196
30,096
+0.02(+0.33%)
Feb 25, 2005
7.120
7.205
7.120
7.172
36,936
+0.05(+0.70%)
Feb 24, 2005
7.039
7.123
7.039
7.123
17,100
+0.05(+0.66%)
Feb 23, 2005
7.118
7.118
7.032
7.076
214,095
-0.01(-0.10%)
Feb 22, 2005
7.098
7.199
7.083
7.083
30,780
-0.09(-1.20%)
Feb 18, 2005
7.127
7.171
7.127
7.169
88,237
+0.01(+0.08%)
Feb 17, 2005
7.207
7.207
7.150
7.164
46,512
-0.10(-1.31%)
Feb 16, 2005
7.215
7.265
7.215
7.259
15,048
-0.03(-0.40%)
Feb 15, 2005
7.273
7.332
7.273
7.288
20,520
+0.03(+0.40%)
Feb 14, 2005
7.224
7.273
7.224
7.259
45,828
+0.07(+1.02%)
Feb 11, 2005
7.120
7.229
7.120
7.186
12,996
+0.04(+0.51%)
Feb 10, 2005
7.161
7.164
7.083
7.149
30,780
-0.04(-0.51%)
Feb 09, 2005
7.237
7.237
7.153
7.186
21,204
-0.05(-0.71%)
Feb 08, 2005
7.171
7.237
7.171
7.237
7,524
+0.01(+0.14%)
Feb 07, 2005
7.229
7.250
7.178
7.226
66,349
+0.06(+0.88%)
Feb 04, 2005
7.105
7.165
7.105
7.164
32,148
+0.06(+0.82%)
Feb 03, 2005
7.076
7.120
7.076
7.105
25,308
-0.06(-0.82%)
Feb 02, 2005
7.177
7.177
7.121
7.164
25,308
+0.04(+0.62%)
Feb 01, 2005
7.091
7.181
7.091
7.120
6,840
+0.05(+0.72%)
Jan 31, 2005
7.142
7.142
7.069
7.069
24,624
+0.04(+0.56%)
Jan 28, 2005
7.063
7.063
6.998
7.029
6,156
+0.03(+0.38%)
Jan 27, 2005
7.032
7.047
7.003
7.003
36,252
-0.00(-0.04%)
Jan 26, 2005
7.053
7.053
6.995
7.006
12,996
+0.05(+0.71%)
Jan 25, 2005
6.944
6.997
6.943
6.956
35,568
+0.02(+0.30%)
Jan 24, 2005
6.982
6.982
6.936
6.936
26,676
-0.11(-1.52%)
Jan 21, 2005
7.034
7.093
7.020
7.042
10,260
+0.01(+0.15%)
Jan 20, 2005
7.047
7.091
7.013
7.032
38,304
-0.13(-1.78%)
Jan 19, 2005
7.257
7.257
7.117
7.159
30,780
-0.11(-1.47%)
Jan 18, 2005
7.243
7.266
7.200
7.266
6,840
+0.06(+0.87%)
Jan 14, 2005
7.156
7.203
7.156
7.203
82,081
+0.02(+0.33%)
Jan 13, 2005
7.229
7.229
7.180
7.180
8,892
+0.01(+0.12%)
Jan 12, 2005
7.193
7.193
7.158
7.171
15,732
-0.05(-0.69%)
Jan 11, 2005
7.257
7.257
7.187
7.221
18,468
-0.01(-0.16%)
Jan 10, 2005
7.257
7.323
7.232
7.232
20,520
-0.03(-0.42%)
Jan 07, 2005
7.187
7.269
7.187
7.263
6,840
+0.05(+0.75%)
Jan 06, 2005
7.308
7.308
7.207
7.209
15,048
-0.04(-0.60%)
Jan 05, 2005
7.297
7.322
7.253
7.253
42,408
-0.07(-0.96%)
Jan 04, 2005
7.471
7.471
7.269
7.323
64,297
-0.06(-0.83%)
Jan 03, 2005
7.564
7.566
7.384
7.384
199,731
-0.14(-1.90%)
Dec 31, 2004
7.535
7.550
7.485
7.528
23,940
-0.00(-0.02%)
Dec 30, 2004
7.506
7.529
7.487
7.529
15,732
+0.03(+0.39%)
Dec 29, 2004
7.484
7.513
7.457
7.500
11,628
+0.02(+0.27%)
Dec 28, 2004
7.500
7.522
7.440
7.479
257,188
+0.00(+0.06%)
Dec 27, 2004
7.506
7.506
7.449
7.475
32,148
-0.02(-0.23%)
Dec 23, 2004
7.455
7.500
7.455
7.493
344,057
-0.04(-0.52%)
Dec 22, 2004
7.528
7.583
7.528
7.532
456,235
-0.01(-0.14%)
Dec 21, 2004
7.498
7.659
7.465
7.542
47,196
+0.07(+0.88%)
Dec 20, 2004
7.513
7.538
7.440
7.476
43,776
-0.01(-0.10%)
Dec 17, 2004
7.506
7.510
7.436
7.484
203,835
+0.01(+0.16%)
Dec 16, 2004
7.572
7.585
7.471
7.472
32,832
-0.10(-1.31%)
Dec 15, 2004
7.572
7.589
7.542
7.572
65,665
+0.04(+0.50%)
Dec 14, 2004
7.478
7.542
7.472
7.534
26,676
+0.06(+0.74%)
Dec 13, 2004
7.513
7.516
7.435
7.478
23,256
+0.04(+0.51%)
Dec 10, 2004
7.456
7.456
7.440
7.440
2,052
-0.03(-0.43%)
Dec 09, 2004
7.390
7.472
7.349
7.472
30,780
-0.03(-0.41%)
Dec 08, 2004
7.550
7.550
7.479
7.503
41,724
-0.02(-0.27%)
Dec 07, 2004
7.667
7.683
7.523
7.523
21,204
-0.14(-1.78%)
Dec 06, 2004
7.615
7.659
7.610
7.659
51,300
+0.08(+1.12%)
Dec 03, 2004
7.637
7.674
7.574
7.574
54,036
+0.02(+0.31%)
Dec 02, 2004
7.528
7.738
7.493
7.551
25,992
+0.03(+0.41%)
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
.