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
)
83.06
+0.57 (+0.69%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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 28, 2006
8.260
8.303
8.156
8.166
122,685
-0.13(-1.57%)
Apr 27, 2006
8.216
8.376
8.207
8.296
121,314
+0.05(+0.55%)
Apr 26, 2006
8.270
8.299
8.230
8.251
65,112
+0.03(+0.35%)
Apr 25, 2006
8.278
8.286
8.189
8.222
58,943
-0.02(-0.27%)
Apr 24, 2006
8.207
8.280
8.207
8.243
49,348
-0.05(-0.62%)
Apr 21, 2006
8.411
8.414
8.268
8.295
137,763
-0.04(-0.44%)
Apr 20, 2006
8.353
8.389
8.281
8.331
246,740
-0.01(-0.14%)
Apr 19, 2006
8.344
8.344
8.281
8.343
79,505
+0.10(+1.26%)
Apr 18, 2006
8.207
8.239
8.166
8.239
111,033
+0.08(+0.93%)
Apr 17, 2006
8.191
8.229
8.157
8.163
64,426
-0.01(-0.18%)
Apr 13, 2006
8.141
8.223
8.141
8.178
76,078
+0.04(+0.45%)
Apr 12, 2006
8.134
8.185
8.100
8.141
178,887
-0.01(-0.18%)
Apr 11, 2006
8.274
8.274
8.156
8.156
105,550
-0.10(-1.17%)
Apr 10, 2006
8.322
8.324
8.245
8.252
122,685
-0.08(-0.91%)
Apr 07, 2006
8.404
8.416
8.297
8.328
126,111
-0.05(-0.54%)
Apr 06, 2006
8.382
8.391
8.341
8.373
176,830
+0.05(+0.61%)
Apr 05, 2006
8.290
8.338
8.283
8.322
197,392
+0.04(+0.48%)
Apr 04, 2006
8.260
8.296
8.242
8.283
65,797
+0.02(+0.19%)
Apr 03, 2006
8.245
8.322
8.241
8.267
119,943
+0.03(+0.39%)
Mar 31, 2006
8.213
8.254
8.197
8.235
118,572
+0.03(+0.34%)
Mar 30, 2006
8.163
8.229
8.163
8.207
252,223
+0.07(+0.82%)
Mar 29, 2006
8.083
8.160
8.052
8.140
112,404
+0.12(+1.53%)
Mar 28, 2006
8.068
8.103
7.981
8.017
61,685
-0.02(-0.24%)
Mar 27, 2006
8.054
8.090
8.036
8.036
60,314
-0.03(-0.38%)
Mar 24, 2006
8.010
8.076
8.001
8.067
104,864
+0.03(+0.38%)
Mar 23, 2006
8.025
8.083
7.982
8.036
38,381
-0.00(-0.02%)
Mar 22, 2006
8.032
8.067
8.004
8.038
41,123
-0.02(-0.29%)
Mar 21, 2006
8.096
8.192
8.061
8.061
58,258
-0.05(-0.67%)
Mar 20, 2006
8.098
8.115
8.080
8.115
36,325
+0.07(+0.89%)
Mar 17, 2006
8.022
8.118
8.018
8.044
98,010
+0.01(+0.15%)
Mar 16, 2006
8.063
8.130
8.023
8.032
140,505
-0.02(-0.31%)
Mar 15, 2006
8.014
8.089
8.003
8.057
75,393
+0.04(+0.53%)
Mar 14, 2006
7.898
8.033
7.898
8.014
55,516
+0.11(+1.35%)
Mar 13, 2006
7.940
7.953
7.906
7.908
90,471
-0.01(-0.09%)
Mar 10, 2006
7.874
7.933
7.864
7.915
47,977
+0.01(+0.18%)
Mar 09, 2006
7.934
7.981
7.861
7.901
52,089
-0.00(-0.06%)
Mar 08, 2006
7.835
7.931
7.835
7.905
95,269
+0.08(+0.97%)
Mar 07, 2006
7.922
7.939
7.828
7.829
243,999
-0.14(-1.79%)
Mar 06, 2006
8.045
8.082
7.963
7.972
161,066
-0.05(-0.64%)
Mar 03, 2006
7.966
8.102
7.966
8.023
80,190
-0.04(-0.51%)
Mar 02, 2006
8.077
8.096
8.025
8.064
95,954
+0.01(+0.09%)
Mar 01, 2006
7.972
8.098
7.972
8.057
62,370
+0.11(+1.38%)
Feb 28, 2006
8.016
8.038
7.937
7.947
67,168
-0.07(-0.86%)
Feb 27, 2006
7.952
8.057
7.952
8.016
113,774
+0.09(+1.12%)
Feb 24, 2006
7.944
7.978
7.918
7.927
49,348
+0.00(+0.06%)
Feb 23, 2006
7.957
8.001
7.922
7.922
67,168
-0.00(-0.06%)
Feb 22, 2006
7.880
7.981
7.876
7.927
45,921
+0.05(+0.59%)
Feb 21, 2006
7.995
7.995
7.880
7.880
154,213
-0.12(-1.55%)
Feb 17, 2006
8.025
8.025
7.968
8.004
41,123
-0.03(-0.35%)
Feb 16, 2006
8.054
8.063
8.005
8.032
128,168
+0.09(+1.14%)
Feb 15, 2006
7.966
7.984
7.912
7.941
61,685
-0.05(-0.62%)
Feb 14, 2006
7.886
7.997
7.886
7.991
95,954
+0.12(+1.46%)
Feb 13, 2006
7.906
7.920
7.839
7.876
52,089
-0.10(-1.28%)
Feb 10, 2006
7.952
7.987
7.879
7.978
40,438
-0.00(-0.04%)
Feb 09, 2006
7.998
8.051
7.972
7.981
123,370
+0.01(+0.16%)
Feb 08, 2006
7.895
7.976
7.895
7.968
69,909
+0.06(+0.79%)
Feb 07, 2006
7.877
8.007
7.860
7.905
37,011
+0.00(+0.04%)
Feb 06, 2006
7.898
7.937
7.874
7.902
59,629
-0.01(-0.09%)
Feb 03, 2006
7.908
7.971
7.893
7.909
105,550
-0.08(-1.00%)
Feb 02, 2006
8.121
8.127
7.990
7.990
157,639
-0.11(-1.30%)
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
.