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 30, 2012
10.57
10.58
10.48
10.53
743,181
-0.01(-0.08%)
Mar 29, 2012
10.51
10.55
10.46
10.54
436,660
-0.02(-0.20%)
Mar 28, 2012
10.60
10.65
10.52
10.56
679,846
-0.04(-0.39%)
Mar 27, 2012
10.59
10.64
10.59
10.60
383,963
+0.04(+0.37%)
Mar 26, 2012
10.48
10.56
10.47
10.56
300,637
+0.14(+1.38%)
Mar 23, 2012
10.41
10.42
10.35
10.42
232,952
+0.02(+0.16%)
Mar 22, 2012
10.35
10.42
10.35
10.40
389,040
-0.02(-0.21%)
Mar 21, 2012
10.44
10.47
10.39
10.42
529,185
-0.01(-0.07%)
Mar 20, 2012
10.38
10.44
10.35
10.43
310,804
-0.02(-0.20%)
Mar 19, 2012
10.41
10.47
10.38
10.45
259,855
+0.08(+0.75%)
Mar 16, 2012
10.39
10.40
10.35
10.37
185,714
+0.01(+0.11%)
Mar 15, 2012
10.34
10.39
10.31
10.36
351,915
+0.06(+0.59%)
Mar 14, 2012
10.30
10.35
10.25
10.30
409,932
+0.05(+0.45%)
Mar 13, 2012
10.12
10.25
10.12
10.25
817,033
+0.17(+1.70%)
Mar 12, 2012
10.07
10.08
10.03
10.08
176,374
+0.00(+0.00%)
Mar 09, 2012
10.08
10.10
10.06
10.08
77,032
+0.05(+0.52%)
Mar 08, 2012
9.996
10.06
9.969
10.03
153,223
+0.12(+1.26%)
Mar 07, 2012
9.879
9.924
9.869
9.906
190,058
+0.08(+0.79%)
Mar 06, 2012
9.836
9.854
9.778
9.829
873,334
-0.13(-1.28%)
Mar 05, 2012
10.01
10.04
9.922
9.957
310,037
-0.10(-0.99%)
Mar 02, 2012
10.07
10.09
10.03
10.06
252,956
-0.04(-0.35%)
Mar 01, 2012
10.09
10.12
10.05
10.09
3,588,243
+0.03(+0.34%)
Feb 29, 2012
10.13
10.15
10.04
10.06
523,039
-0.03(-0.26%)
Feb 28, 2012
10.01
10.09
10.01
10.08
339,476
+0.09(+0.86%)
Feb 27, 2012
9.924
10.02
9.885
9.998
226,940
-0.00(-0.01%)
Feb 24, 2012
9.998
10.01
9.970
10.000
145,013
+0.08(+0.84%)
Feb 23, 2012
9.878
9.934
9.824
9.916
765,317
+0.03(+0.28%)
Feb 22, 2012
9.903
9.937
9.885
9.888
131,410
-0.04(-0.37%)
Feb 21, 2012
9.930
9.964
9.882
9.925
558,979
+0.03(+0.33%)
Feb 17, 2012
9.905
9.914
9.867
9.893
508,790
+0.01(+0.12%)
Feb 16, 2012
9.722
9.885
9.716
9.881
232,696
+0.16(+1.64%)
Feb 15, 2012
9.809
9.879
9.720
9.722
945,942
-0.01(-0.11%)
Feb 14, 2012
9.717
9.737
9.658
9.732
167,949
+0.01(+0.15%)
Feb 13, 2012
9.753
9.754
9.677
9.717
248,592
+0.07(+0.76%)
Feb 10, 2012
9.625
9.676
9.621
9.644
607,810
-0.10(-1.02%)
Feb 09, 2012
9.687
9.754
9.676
9.744
268,778
+0.08(+0.80%)
Feb 08, 2012
9.643
9.673
9.603
9.667
292,776
+0.07(+0.73%)
Feb 07, 2012
9.576
9.634
9.526
9.597
6,732,349
+0.04(+0.40%)
Feb 06, 2012
9.533
9.561
9.500
9.558
135,989
-0.02(-0.20%)
Feb 03, 2012
9.540
9.594
9.522
9.577
297,046
+0.12(+1.23%)
Feb 02, 2012
9.470
9.491
9.445
9.461
2,837,315
+0.03(+0.30%)
Feb 01, 2012
9.412
9.468
9.386
9.433
712,956
+0.09(+0.95%)
Jan 31, 2012
9.371
9.397
9.295
9.344
397,337
+0.00(+0.05%)
Jan 30, 2012
9.256
9.343
9.235
9.339
219,604
+0.01(+0.14%)
Jan 27, 2012
9.292
9.336
9.290
9.326
216,592
+0.01(+0.13%)
Jan 26, 2012
9.411
9.411
9.286
9.314
458,682
-0.04(-0.45%)
Jan 25, 2012
9.328
9.365
9.264
9.356
168,574
+0.09(+1.01%)
Jan 24, 2012
9.225
9.270
9.210
9.262
189,702
+0.00(+0.03%)
Jan 23, 2012
9.247
9.304
9.217
9.259
146,223
+0.04(+0.42%)
Jan 20, 2012
9.180
9.231
9.180
9.220
163,592
+0.03(+0.31%)
Jan 19, 2012
9.183
9.213
9.165
9.192
735,099
+0.08(+0.93%)
Jan 18, 2012
9.005
9.128
9.005
9.107
582,689
+0.14(+1.53%)
Jan 17, 2012
8.969
9.026
8.950
8.971
513,524
+0.06(+0.67%)
Jan 13, 2012
8.905
8.926
8.870
8.911
267,110
-0.04(-0.45%)
Jan 12, 2012
8.939
8.966
8.914
8.951
71,888
+0.03(+0.32%)
Jan 11, 2012
8.887
8.938
8.878
8.923
168,359
+0.01(+0.08%)
Jan 10, 2012
8.965
8.984
8.905
8.916
443,546
+0.03(+0.33%)
Jan 09, 2012
8.907
8.907
8.850
8.886
302,802
-0.01(-0.10%)
Jan 06, 2012
8.886
8.914
8.853
8.895
448,730
-0.02(-0.22%)
Jan 05, 2012
8.858
8.927
8.835
8.914
137,744
+0.01(+0.15%)
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
.