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: 4:10 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, 2005
6.978
6.988
6.956
6.964
78,681
+0.04(+0.51%)
Mar 30, 2005
6.902
6.992
6.902
6.929
37,630
+0.04(+0.55%)
Mar 29, 2005
6.877
6.950
6.877
6.891
243,571
-0.10(-1.44%)
Mar 28, 2005
7.001
7.001
6.950
6.992
19,157
+0.02(+0.29%)
Mar 24, 2005
6.943
7.016
6.943
6.972
6,841
+0.04(+0.53%)
Mar 23, 2005
6.972
6.972
6.928
6.935
54,051
+0.03(+0.40%)
Mar 22, 2005
6.973
7.016
6.907
6.907
62,261
-0.07(-1.03%)
Mar 21, 2005
7.019
7.030
6.950
6.979
24,630
+0.00(+0.00%)
Mar 18, 2005
7.038
7.052
6.979
6.979
23,262
-0.09(-1.32%)
Mar 17, 2005
7.023
7.081
7.017
7.073
12,999
+0.04(+0.58%)
Mar 16, 2005
7.111
7.111
7.032
7.032
187,468
-0.10(-1.41%)
Mar 15, 2005
7.103
7.133
7.089
7.133
12,315
-0.05(-0.71%)
Mar 14, 2005
7.125
7.184
7.118
7.184
201,836
+0.06(+0.90%)
Mar 11, 2005
7.214
7.271
7.119
7.119
207,309
-0.13(-1.79%)
Mar 10, 2005
7.255
7.255
7.156
7.249
195,678
+0.03(+0.40%)
Mar 09, 2005
7.254
7.279
7.185
7.220
46,524
-0.01(-0.20%)
Mar 08, 2005
7.286
7.324
7.229
7.235
75,945
-0.06(-0.76%)
Mar 07, 2005
7.235
7.344
7.220
7.290
151,890
+0.08(+1.18%)
Mar 04, 2005
7.220
7.249
7.200
7.206
51,998
+0.04(+0.57%)
Mar 03, 2005
7.229
7.252
7.147
7.165
220,993
-0.08(-1.15%)
Mar 02, 2005
7.198
7.277
7.198
7.248
15,052
+0.03(+0.42%)
Mar 01, 2005
7.185
7.235
7.185
7.218
30,788
+0.02(+0.33%)
Feb 28, 2005
7.172
7.213
7.172
7.194
30,104
+0.02(+0.33%)
Feb 25, 2005
7.118
7.203
7.118
7.171
36,946
+0.05(+0.70%)
Feb 24, 2005
7.038
7.121
7.038
7.121
17,104
+0.05(+0.66%)
Feb 23, 2005
7.116
7.116
7.030
7.074
214,151
-0.01(-0.10%)
Feb 22, 2005
7.096
7.197
7.081
7.081
30,788
-0.09(-1.20%)
Feb 18, 2005
7.125
7.169
7.125
7.168
88,260
+0.01(+0.08%)
Feb 17, 2005
7.206
7.206
7.149
7.162
46,524
-0.10(-1.31%)
Feb 16, 2005
7.213
7.263
7.213
7.257
15,052
-0.03(-0.40%)
Feb 15, 2005
7.271
7.330
7.271
7.286
20,525
+0.03(+0.40%)
Feb 14, 2005
7.222
7.271
7.222
7.257
45,840
+0.07(+1.02%)
Feb 11, 2005
7.118
7.228
7.118
7.184
12,999
+0.04(+0.51%)
Feb 10, 2005
7.159
7.162
7.081
7.147
30,788
-0.04(-0.51%)
Feb 09, 2005
7.235
7.235
7.152
7.184
21,209
-0.05(-0.71%)
Feb 08, 2005
7.169
7.235
7.169
7.235
7,526
+0.01(+0.14%)
Feb 07, 2005
7.228
7.248
7.176
7.225
66,366
+0.06(+0.88%)
Feb 04, 2005
7.103
7.163
7.103
7.162
32,156
+0.06(+0.82%)
Feb 03, 2005
7.074
7.118
7.074
7.103
25,315
-0.06(-0.82%)
Feb 02, 2005
7.175
7.175
7.119
7.162
25,315
+0.04(+0.62%)
Feb 01, 2005
7.089
7.179
7.089
7.118
6,841
+0.05(+0.72%)
Jan 31, 2005
7.140
7.140
7.067
7.067
24,630
+0.04(+0.56%)
Jan 28, 2005
7.061
7.061
6.997
7.027
6,157
+0.03(+0.38%)
Jan 27, 2005
7.030
7.045
7.001
7.001
36,262
-0.00(-0.04%)
Jan 26, 2005
7.051
7.051
6.994
7.004
12,999
+0.05(+0.71%)
Jan 25, 2005
6.943
6.995
6.941
6.954
35,577
+0.02(+0.30%)
Jan 24, 2005
6.981
6.981
6.934
6.934
26,683
-0.11(-1.52%)
Jan 21, 2005
7.032
7.092
7.019
7.040
10,262
+0.01(+0.15%)
Jan 20, 2005
7.045
7.089
7.011
7.030
38,314
-0.13(-1.78%)
Jan 19, 2005
7.255
7.255
7.115
7.157
30,788
-0.11(-1.47%)
Jan 18, 2005
7.241
7.264
7.198
7.264
6,841
+0.06(+0.87%)
Jan 14, 2005
7.154
7.201
7.154
7.201
82,102
+0.02(+0.33%)
Jan 13, 2005
7.228
7.228
7.178
7.178
8,894
+0.01(+0.12%)
Jan 12, 2005
7.191
7.191
7.156
7.169
15,736
-0.05(-0.69%)
Jan 11, 2005
7.255
7.255
7.185
7.219
18,473
-0.01(-0.16%)
Jan 10, 2005
7.255
7.321
7.230
7.230
20,525
-0.03(-0.42%)
Jan 07, 2005
7.185
7.267
7.185
7.261
6,841
+0.05(+0.75%)
Jan 06, 2005
7.306
7.306
7.206
7.207
15,052
-0.04(-0.60%)
Jan 05, 2005
7.295
7.320
7.251
7.251
42,419
-0.07(-0.96%)
Jan 04, 2005
7.469
7.469
7.267
7.321
64,313
-0.06(-0.83%)
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
.