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 (%)
May 28, 2004
7.285
7.285
7.229
7.236
15,052
-0.05(-0.66%)
May 27, 2004
7.264
7.285
7.244
7.285
156,679
+0.08(+1.12%)
May 26, 2004
7.140
7.204
7.140
7.204
20,525
+0.06(+0.80%)
May 25, 2004
7.002
7.147
7.002
7.147
23,946
+0.05(+0.74%)
May 24, 2004
7.095
7.095
7.095
7.095
11,631
+0.08(+1.13%)
May 21, 2004
7.036
7.065
7.008
7.016
44,472
+0.02(+0.31%)
May 20, 2004
7.016
7.036
6.994
6.994
8,210
-0.11(-1.52%)
May 19, 2004
7.095
7.138
7.089
7.102
8,894
+0.17(+2.42%)
May 18, 2004
6.884
6.941
6.884
6.934
33,525
+0.07(+1.04%)
May 17, 2004
6.796
6.862
6.761
6.862
36,262
-0.07(-0.97%)
May 14, 2004
7.008
7.008
6.929
6.929
6,157
-0.10(-1.45%)
May 13, 2004
7.065
7.065
7.024
7.032
21,209
-0.08(-1.09%)
May 12, 2004
7.039
7.109
6.959
7.109
30,788
+0.01(+0.19%)
May 11, 2004
7.013
7.096
7.013
7.096
13,683
+0.17(+2.40%)
May 10, 2004
6.916
6.978
6.869
6.929
89,628
-0.16(-2.25%)
May 07, 2004
7.168
7.191
7.089
7.089
287,359
-0.01(-0.12%)
May 06, 2004
7.102
7.102
7.052
7.097
10,947
-0.11(-1.50%)
May 05, 2004
7.198
7.219
7.185
7.206
17,104
+0.04(+0.53%)
May 04, 2004
7.121
7.168
7.076
7.168
27,367
+0.08(+1.13%)
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
.