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 (%)
Apr 30, 2004
7.114
7.190
7.061
7.061
32,841
-0.02(-0.31%)
Apr 29, 2004
7.249
7.277
7.083
7.083
35,577
-0.19(-2.59%)
Apr 28, 2004
7.317
7.317
7.242
7.271
17,104
-0.18(-2.47%)
Apr 27, 2004
7.555
7.571
7.456
7.456
81,418
-0.10(-1.32%)
Apr 26, 2004
7.616
7.619
7.551
7.555
33,525
-0.05(-0.62%)
Apr 23, 2004
7.600
7.672
7.594
7.602
25,999
+0.10(+1.34%)
Apr 22, 2004
7.374
7.501
7.353
7.501
13,683
+0.13(+1.74%)
Apr 21, 2004
7.330
7.372
7.317
7.372
15,736
+0.06(+0.88%)
Apr 20, 2004
7.355
7.526
7.308
7.308
16,420
-0.07(-0.99%)
Apr 19, 2004
7.368
7.409
7.366
7.381
6,157
+0.00(+0.02%)
Apr 16, 2004
7.425
7.425
7.342
7.380
23,262
-0.10(-1.35%)
Apr 15, 2004
7.534
7.534
7.480
7.480
14,367
-0.02(-0.31%)
Apr 14, 2004
7.542
7.562
7.504
7.504
24,630
-0.14(-1.82%)
Apr 13, 2004
7.723
7.723
7.643
7.643
7,526
-0.07(-0.85%)
Apr 12, 2004
7.703
7.730
7.703
7.708
16,420
-0.03(-0.36%)
Apr 08, 2004
7.746
7.760
7.736
7.736
29,420
+0.06(+0.82%)
Apr 07, 2004
7.714
7.714
7.647
7.673
15,736
-0.07(-0.92%)
Apr 06, 2004
7.724
7.745
7.717
7.745
21,209
-0.12(-1.49%)
Apr 05, 2004
7.802
7.862
7.800
7.862
34,209
+0.08(+1.03%)
Apr 02, 2004
7.787
7.789
7.767
7.781
38,998
+0.18(+2.31%)
Apr 01, 2004
7.542
7.606
7.542
7.606
21,894
+0.14(+1.86%)
Mar 31, 2004
7.548
7.548
7.441
7.467
48,577
-0.03(-0.37%)
Mar 30, 2004
7.515
7.526
7.495
7.495
25,999
-0.05(-0.70%)
Mar 29, 2004
7.517
7.562
7.517
7.548
7,526
+0.08(+1.08%)
Mar 26, 2004
7.431
7.467
7.431
7.467
67,050
+0.06(+0.79%)
Mar 25, 2004
7.299
7.409
7.264
7.409
15,052
+0.26(+3.70%)
Mar 24, 2004
7.134
7.171
7.134
7.144
15,052
-0.05(-0.73%)
Mar 23, 2004
7.144
7.204
7.144
7.197
15,052
+0.14(+2.05%)
Mar 22, 2004
7.165
7.182
7.032
7.052
402,303
-0.27(-3.67%)
Mar 19, 2004
7.350
7.352
7.321
7.321
3,420
-0.10(-1.38%)
Mar 18, 2004
7.437
7.438
7.362
7.423
64,998
-0.02(-0.29%)
Mar 17, 2004
7.323
7.445
7.323
7.445
90,997
+0.25(+3.49%)
Mar 16, 2004
7.292
7.292
7.169
7.194
19,841
-0.03(-0.40%)
Mar 15, 2004
7.305
7.305
7.207
7.223
282,570
-0.10(-1.38%)
Mar 12, 2004
7.340
7.363
7.287
7.324
26,683
+0.01(+0.20%)
Mar 11, 2004
7.249
7.346
7.236
7.309
34,893
-0.17(-2.21%)
Mar 10, 2004
7.483
7.540
7.473
7.475
25,315
-0.04(-0.51%)
Mar 09, 2004
7.584
7.584
7.511
7.513
38,998
-0.12(-1.53%)
Mar 08, 2004
7.708
7.723
7.629
7.629
15,736
-0.15(-1.95%)
Mar 05, 2004
7.735
7.825
7.735
7.781
11,631
+0.01(+0.09%)
Mar 04, 2004
7.730
7.774
7.730
7.774
14,367
+0.07(+0.95%)
Mar 03, 2004
7.743
7.743
7.650
7.701
59,524
-0.05(-0.66%)
Mar 02, 2004
7.779
7.818
7.716
7.752
28,735
+0.04(+0.47%)
Mar 01, 2004
7.720
7.745
7.686
7.716
16,420
+0.01(+0.19%)
Feb 27, 2004
7.695
7.745
7.659
7.701
34,209
+0.04(+0.52%)
Feb 26, 2004
7.635
7.665
7.635
7.662
13,683
+0.00(+0.06%)
Feb 25, 2004
7.628
7.657
7.628
7.657
6,841
+0.03(+0.38%)
Feb 24, 2004
7.591
7.650
7.565
7.628
38,998
-0.00(-0.02%)
Feb 23, 2004
7.746
7.746
7.629
7.629
10,947
-0.13(-1.68%)
Feb 20, 2004
7.817
7.817
7.659
7.760
39,683
-0.19(-2.39%)
Feb 19, 2004
7.936
7.950
7.903
7.950
16,420
+0.04(+0.55%)
Feb 18, 2004
7.929
7.929
7.875
7.906
14,367
+0.01(+0.19%)
Feb 17, 2004
7.904
7.928
7.857
7.891
23,946
+0.07(+0.84%)
Feb 13, 2004
7.893
7.920
7.798
7.825
57,471
-0.03(-0.43%)
Feb 12, 2004
7.907
7.920
7.859
7.859
17,788
-0.08(-0.98%)
Feb 11, 2004
7.876
7.950
7.860
7.936
32,156
+0.07(+0.95%)
Feb 10, 2004
7.837
7.862
7.795
7.862
28,735
+0.03(+0.39%)
Feb 09, 2004
7.768
7.855
7.768
7.831
30,788
+0.07(+0.87%)
Feb 06, 2004
7.735
7.774
7.701
7.764
20,525
+0.09(+1.20%)
Feb 05, 2004
7.714
7.714
7.578
7.672
82,787
-0.01(-0.11%)
Feb 04, 2004
7.632
7.701
7.624
7.681
47,893
-0.18(-2.32%)
Feb 03, 2004
7.838
7.869
7.838
7.863
31,472
+0.02(+0.22%)
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
.