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 (%)
Apr 30, 2007
8.826
8.855
8.754
8.754
118,333
-0.09(-1.04%)
Apr 27, 2007
8.842
8.879
8.816
8.846
107,389
+0.01(+0.10%)
Apr 26, 2007
8.848
8.870
8.817
8.838
102,601
+0.03(+0.33%)
Apr 25, 2007
8.764
8.830
8.745
8.808
174,422
+0.07(+0.85%)
Apr 24, 2007
8.750
8.767
8.688
8.734
140,222
+0.05(+0.61%)
Apr 23, 2007
8.697
8.699
8.661
8.681
118,333
-0.02(-0.22%)
Apr 20, 2007
8.748
8.748
8.683
8.700
101,233
+0.06(+0.69%)
Apr 19, 2007
8.583
8.690
8.583
8.640
82,765
-0.01(-0.15%)
Apr 18, 2007
8.637
8.702
8.614
8.653
242,823
-0.00(-0.02%)
Apr 17, 2007
8.649
8.687
8.645
8.655
92,341
-0.01(-0.10%)
Apr 16, 2007
8.655
8.664
8.626
8.664
313,276
+0.06(+0.75%)
Apr 13, 2007
8.560
8.599
8.510
8.599
117,649
+0.02(+0.20%)
Apr 12, 2007
8.514
8.595
8.494
8.582
305,068
+0.05(+0.57%)
Apr 11, 2007
8.570
8.586
8.509
8.533
142,274
-0.04(-0.44%)
Apr 10, 2007
8.560
8.589
8.554
8.572
171,686
+0.02(+0.21%)
Apr 09, 2007
8.557
8.602
8.548
8.554
247,611
-0.01(-0.17%)
Apr 05, 2007
8.507
8.574
8.507
8.569
144,326
+0.07(+0.84%)
Apr 04, 2007
8.498
8.536
8.469
8.497
494,539
+0.05(+0.55%)
Apr 03, 2007
8.405
8.491
8.405
8.450
246,927
+0.09(+1.05%)
Apr 02, 2007
8.406
8.406
8.323
8.363
355,685
+0.01(+0.11%)
Mar 30, 2007
8.380
8.381
8.319
8.354
160,058
-0.01(-0.10%)
Mar 29, 2007
8.402
8.402
8.300
8.362
145,694
-0.01(-0.09%)
Mar 28, 2007
8.376
8.424
8.364
8.370
419,982
-0.08(-0.93%)
Mar 27, 2007
8.468
8.468
8.436
8.449
298,912
-0.01(-0.10%)
Mar 26, 2007
8.440
8.503
8.395
8.457
422,034
-0.02(-0.19%)
Mar 23, 2007
8.484
8.488
8.456
8.474
43,092
+0.02(+0.21%)
Mar 22, 2007
8.500
8.500
8.453
8.456
39,672
-0.07(-0.81%)
Mar 21, 2007
8.354
8.545
8.352
8.525
233,931
+0.18(+2.14%)
Mar 20, 2007
8.320
8.366
8.291
8.346
56,772
+0.02(+0.30%)
Mar 19, 2007
8.294
8.329
8.288
8.322
108,073
+0.06(+0.69%)
Mar 16, 2007
8.267
8.288
8.218
8.264
55,404
+0.03(+0.37%)
Mar 15, 2007
8.229
8.262
8.209
8.234
38,304
+0.04(+0.52%)
Mar 14, 2007
8.136
8.215
8.055
8.191
123,805
+0.05(+0.59%)
Mar 13, 2007
8.298
8.297
8.143
8.143
124,489
-0.15(-1.87%)
Mar 12, 2007
8.260
8.326
8.134
8.298
246,243
+0.09(+1.07%)
Mar 09, 2007
8.294
8.294
8.184
8.210
124,489
-0.03(-0.35%)
Mar 08, 2007
8.292
8.292
8.215
8.240
103,969
+0.05(+0.66%)
Mar 07, 2007
8.209
8.224
8.177
8.186
83,449
-0.04(-0.44%)
Mar 06, 2007
8.210
8.238
8.181
8.222
107,389
+0.14(+1.76%)
Mar 05, 2007
8.069
8.164
8.069
8.080
155,954
-0.06(-0.68%)
Mar 02, 2007
8.245
8.245
8.120
8.136
228,459
-0.10(-1.15%)
Mar 01, 2007
8.099
8.285
8.048
8.231
683,326
-0.05(-0.62%)
Feb 28, 2007
8.294
8.360
8.260
8.282
777,036
+0.03(+0.32%)
Feb 27, 2007
8.443
8.489
8.232
8.256
329,009
-0.34(-3.96%)
Feb 26, 2007
8.662
8.662
8.560
8.596
134,750
-0.05(-0.57%)
Feb 23, 2007
8.655
8.662
8.604
8.646
62,928
-0.01(-0.17%)
Feb 22, 2007
8.668
8.680
8.610
8.661
149,114
+0.06(+0.73%)
Feb 21, 2007
8.604
8.621
8.561
8.598
486,331
-0.04(-0.49%)
Feb 20, 2007
8.611
8.652
8.555
8.640
207,255
+0.03(+0.31%)
Feb 16, 2007
8.604
8.614
8.574
8.614
113,545
+0.01(+0.08%)
Feb 15, 2007
8.592
8.611
8.561
8.607
189,470
+0.03(+0.32%)
Feb 14, 2007
8.494
8.595
8.494
8.579
207,255
+0.16(+1.93%)
Feb 13, 2007
8.433
8.523
8.402
8.416
117,239
+0.02(+0.29%)
Feb 12, 2007
8.414
8.437
8.379
8.392
79,735
-0.05(-0.54%)
Feb 09, 2007
8.553
8.570
8.436
8.437
252,399
-0.09(-1.03%)
Feb 08, 2007
8.503
8.558
8.503
8.525
130,646
-0.02(-0.22%)
Feb 07, 2007
8.531
8.572
8.485
8.544
172,370
+0.08(+0.95%)
Feb 06, 2007
8.512
8.525
8.430
8.463
122,437
-0.03(-0.31%)
Feb 05, 2007
8.488
8.514
8.406
8.490
165,530
+0.01(+0.09%)
Feb 02, 2007
8.494
8.533
8.440
8.482
779,088
-0.05(-0.62%)
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
.