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 (%)
Mar 31, 2009
5.439
5.692
5.428
5.490
420,379
+0.13(+2.43%)
Mar 30, 2009
5.506
5.506
5.310
5.360
98,223
-0.35(-6.14%)
Mar 26, 2009
5.653
5.710
5.593
5.710
191,030
+0.18(+3.33%)
Mar 25, 2009
5.595
5.613
5.403
5.526
2,586,497
+0.04(+0.64%)
Mar 24, 2009
5.561
5.564
5.134
5.491
205,517
-0.07(-1.34%)
Mar 23, 2009
5.433
5.589
5.433
5.566
284,439
+0.30(+5.60%)
Mar 20, 2009
5.351
5.362
5.210
5.270
120,741
-0.09(-1.64%)
Mar 19, 2009
5.444
5.444
5.327
5.358
314,624
+0.01(+0.27%)
Mar 18, 2009
5.269
5.396
5.197
5.343
218,192
+0.11(+2.04%)
Mar 17, 2009
5.058
5.256
5.058
5.237
349,180
+0.18(+3.53%)
Mar 16, 2009
5.120
5.186
4.962
5.058
415,632
-0.03(-0.55%)
Mar 13, 2009
5.136
5.136
5.057
5.086
0
-0.04(-0.80%)
Mar 12, 2009
5.003
5.129
4.952
5.127
115,932
+0.15(+2.93%)
Mar 11, 2009
4.854
5.025
4.854
4.981
312,312
+0.15(+3.12%)
Mar 10, 2009
4.668
4.842
4.585
4.830
245,450
+0.31(+6.89%)
Mar 09, 2009
4.570
4.697
4.498
4.519
194,204
-0.10(-2.09%)
Mar 06, 2009
4.656
4.765
4.526
4.615
0
-0.07(-1.50%)
Mar 05, 2009
4.760
4.800
4.664
4.686
435,892
-0.14(-2.92%)
Mar 04, 2009
4.808
4.898
4.618
4.827
320,356
+0.17(+3.59%)
Mar 02, 2009
4.816
4.827
4.639
4.659
346,697
-0.18(-3.72%)
Feb 27, 2009
4.804
4.909
4.789
4.839
0
-0.01(-0.30%)
Feb 26, 2009
4.934
4.985
4.839
4.854
183,219
-0.08(-1.54%)
Feb 25, 2009
4.896
5.001
4.821
4.930
194,464
+0.01(+0.24%)
Feb 24, 2009
4.754
4.948
4.729
4.918
431,487
+0.17(+3.64%)
Feb 23, 2009
4.969
5.061
4.746
4.746
573,618
-0.23(-4.59%)
Feb 20, 2009
4.972
5.019
4.874
4.974
594,603
-0.04(-0.70%)
Feb 19, 2009
5.161
5.237
4.981
5.009
290,814
-0.12(-2.39%)
Feb 18, 2009
5.210
5.210
5.086
5.131
2,859,637
-0.02(-0.31%)
Feb 17, 2009
5.168
5.227
5.000
5.148
168,642
-0.23(-4.29%)
Feb 13, 2009
5.370
5.447
5.361
5.379
540,129
-0.02(-0.41%)
Feb 12, 2009
5.263
5.401
5.238
5.401
1,102,700
+0.03(+0.52%)
Feb 11, 2009
5.428
5.428
5.314
5.373
179,039
-0.00(-0.05%)
Feb 10, 2009
5.611
5.611
5.338
5.376
270,327
-0.25(-4.49%)
Feb 09, 2009
5.630
5.642
5.569
5.629
496,598
+0.01(+0.16%)
Feb 06, 2009
5.446
5.636
5.446
5.620
289,056
+0.19(+3.47%)
Feb 05, 2009
5.262
5.461
5.101
5.431
2,026,142
+0.12(+2.26%)
Feb 04, 2009
5.330
5.517
5.295
5.311
1,409,493
+0.05(+1.00%)
Feb 03, 2009
5.181
5.285
5.162
5.259
6,633,317
+0.07(+1.27%)
Feb 02, 2009
5.066
5.197
5.066
5.193
212,515
+0.06(+1.11%)
Jan 30, 2009
5.241
5.241
5.135
5.136
0
-0.16(-3.09%)
Jan 29, 2009
5.455
5.455
5.296
5.299
84,181
-0.16(-2.95%)
Jan 28, 2009
5.323
5.605
5.323
5.460
62,080
+0.17(+3.29%)
Jan 27, 2009
5.281
5.346
5.249
5.286
53,906
+0.09(+1.77%)
Jan 26, 2009
5.151
5.300
5.140
5.194
161,016
-0.01(-0.25%)
Jan 23, 2009
5.010
5.244
5.009
5.208
595,020
+0.09(+1.68%)
Jan 22, 2009
5.107
5.544
5.032
5.121
161,378
-0.10(-1.99%)
Jan 21, 2009
5.023
5.250
5.023
5.225
252,030
+0.21(+4.29%)
Jan 20, 2009
5.228
5.228
5.006
5.010
56,041
-0.26(-4.99%)
Jan 16, 2009
5.327
5.327
5.151
5.273
139,394
+0.03(+0.64%)
Jan 15, 2009
5.142
5.260
5.058
5.240
132,985
+0.08(+1.64%)
Jan 14, 2009
5.367
5.367
5.117
5.155
218,712
-0.22(-4.08%)
Jan 13, 2009
5.323
5.408
5.256
5.374
1,066,195
+0.01(+0.14%)
Jan 12, 2009
5.417
5.454
5.345
5.367
153,546
-0.12(-2.24%)
Jan 09, 2009
5.477
5.547
5.449
5.490
40,712
-0.12(-2.14%)
Jan 08, 2009
5.529
5.610
5.516
5.610
43,516
+0.02(+0.29%)
Jan 07, 2009
5.705
5.705
5.554
5.593
186,228
-0.17(-2.87%)
Jan 06, 2009
5.557
5.796
5.557
5.759
231,058
+0.20(+3.63%)
Jan 05, 2009
5.605
5.627
5.548
5.557
207,679
-0.01(-0.26%)
Jan 02, 2009
5.412
5.573
5.411
5.572
0
+0.16(+3.00%)
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
.