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 (%)
Mar 31, 2010
8.487
8.518
8.455
8.455
1,515,836
-0.06(-0.65%)
Mar 30, 2010
8.492
8.525
8.451
8.511
261,784
+0.04(+0.45%)
Mar 29, 2010
8.479
8.511
8.457
8.473
294,482
+0.02(+0.25%)
Mar 26, 2010
8.484
8.506
8.398
8.451
549,671
+0.01(+0.09%)
Mar 25, 2010
8.477
8.543
8.444
8.444
360,581
+0.04(+0.50%)
Mar 24, 2010
8.448
8.448
8.401
8.401
381,285
-0.07(-0.83%)
Mar 23, 2010
8.369
8.473
8.369
8.471
205,886
+0.11(+1.28%)
Mar 22, 2010
8.296
8.404
8.259
8.365
365,494
+0.05(+0.54%)
Mar 19, 2010
8.444
8.444
8.300
8.319
201,206
-0.07(-0.80%)
Mar 18, 2010
8.389
8.395
8.354
8.387
326,721
-0.01(-0.09%)
Mar 17, 2010
8.341
8.432
8.341
8.394
370,434
+0.05(+0.63%)
Mar 16, 2010
8.315
8.350
8.267
8.341
702,608
+0.07(+0.84%)
Mar 15, 2010
8.230
8.281
8.220
8.272
495,729
-0.04(-0.50%)
Mar 12, 2010
8.340
8.340
8.289
8.313
411,663
+0.01(+0.16%)
Mar 11, 2010
8.252
8.300
8.221
8.300
1,019,450
+0.03(+0.35%)
Mar 10, 2010
8.207
8.283
8.207
8.271
323,820
+0.07(+0.86%)
Mar 09, 2010
8.166
8.249
8.156
8.201
255,948
+0.02(+0.25%)
Mar 08, 2010
8.151
8.191
8.151
8.180
216,847
+0.05(+0.63%)
Mar 05, 2010
8.078
8.141
8.045
8.129
264,754
+0.11(+1.39%)
Mar 04, 2010
8.028
8.028
7.947
8.018
427,434
+0.01(+0.13%)
Mar 03, 2010
8.043
8.049
7.989
8.008
214,630
+0.02(+0.29%)
Mar 02, 2010
8.020
8.045
7.963
7.985
216,347
+0.01(+0.15%)
Mar 01, 2010
7.916
7.979
7.909
7.973
1,751,437
+0.09(+1.21%)
Feb 26, 2010
7.863
7.879
7.810
7.878
184,211
+0.03(+0.41%)
Feb 25, 2010
7.743
7.846
7.698
7.846
396,755
-0.03(-0.43%)
Feb 24, 2010
7.825
7.898
7.815
7.879
151,575
+0.07(+0.84%)
Feb 23, 2010
7.942
7.942
7.765
7.814
1,041,440
-0.10(-1.31%)
Feb 22, 2010
7.931
7.944
7.900
7.917
266,033
+0.01(+0.13%)
Feb 19, 2010
7.885
7.945
7.862
7.907
1,312,085
-0.06(-0.70%)
Feb 18, 2010
7.866
7.970
7.866
7.963
241,443
+0.07(+0.93%)
Feb 17, 2010
7.919
7.919
7.874
7.890
285,895
+0.03(+0.37%)
Feb 16, 2010
7.771
7.863
7.771
7.860
773,121
+0.12(+1.57%)
Feb 12, 2010
7.624
7.739
7.739
7.739
738,241
-0.02(-0.28%)
Feb 11, 2010
7.692
7.767
7.626
7.761
728,621
+0.10(+1.36%)
Feb 10, 2010
7.692
7.711
7.619
7.657
1,283,595
-0.03(-0.41%)
Feb 09, 2010
7.689
7.752
7.612
7.689
1,377,767
+0.10(+1.34%)
Feb 08, 2010
7.654
7.678
7.587
7.587
384,200
-0.03(-0.36%)
Feb 05, 2010
7.570
7.632
7.482
7.615
592,967
+0.03(+0.37%)
Feb 04, 2010
7.748
7.773
7.587
7.587
495,394
-0.23(-2.90%)
Feb 03, 2010
7.798
7.841
7.773
7.814
508,305
+0.02(+0.28%)
Feb 02, 2010
7.746
7.818
7.701
7.792
648,003
+0.08(+1.06%)
Feb 01, 2010
7.692
7.723
7.669
7.710
2,827,258
+0.06(+0.78%)
Jan 29, 2010
7.863
7.868
7.600
7.650
855,668
-0.17(-2.17%)
Jan 28, 2010
7.988
8.023
7.751
7.819
981,292
-0.14(-1.78%)
Jan 27, 2010
7.900
7.975
7.846
7.961
418,409
+0.05(+0.61%)
Jan 26, 2010
7.970
8.017
7.879
7.913
442,137
-0.04(-0.51%)
Jan 25, 2010
7.988
8.003
7.910
7.953
278,075
+0.08(+1.00%)
Jan 22, 2010
8.147
8.147
7.860
7.875
605,891
-0.30(-3.68%)
Jan 21, 2010
8.308
8.322
8.139
8.176
504,494
-0.07(-0.90%)
Jan 20, 2010
8.324
8.324
8.160
8.251
566,304
-0.13(-1.55%)
Jan 19, 2010
8.297
8.383
8.254
8.381
587,767
+0.09(+1.06%)
Jan 15, 2010
8.389
8.293
8.293
8.293
258,623
-0.07(-0.80%)
Jan 14, 2010
8.335
8.403
8.334
8.360
559,284
+0.04(+0.51%)
Jan 13, 2010
8.256
8.331
8.195
8.318
326,208
+0.11(+1.28%)
Jan 12, 2010
8.289
8.303
8.188
8.213
706,296
-0.11(-1.33%)
Jan 11, 2010
8.403
8.403
8.268
8.323
430,013
-0.03(-0.32%)
Jan 08, 2010
8.277
8.350
8.269
8.350
483,366
+0.07(+0.81%)
Jan 07, 2010
8.327
8.327
8.248
8.283
390,186
-0.02(-0.26%)
Jan 06, 2010
8.376
8.379
8.305
8.305
426,182
-0.06(-0.72%)
Jan 05, 2010
8.388
8.388
8.311
8.365
448,787
+0.01(+0.17%)
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
.