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 (%)
May 30, 2008
9.345
9.380
9.306
9.338
691,764
+0.05(+0.58%)
May 29, 2008
9.217
9.326
9.208
9.284
371,070
+0.07(+0.81%)
May 28, 2008
9.188
9.211
9.119
9.209
270,515
+0.02(+0.24%)
May 27, 2008
9.034
9.188
8.998
9.188
305,292
+0.15(+1.62%)
May 26, 2008
9.068
9.068
8.955
9.041
0
+0.00(+0.00%)
May 23, 2008
9.068
9.068
8.955
9.041
187,372
+0.00(+0.02%)
May 22, 2008
9.059
9.125
9.031
9.040
484,878
-0.02(-0.19%)
May 21, 2008
9.171
9.271
9.027
9.057
263,789
-0.14(-1.49%)
May 20, 2008
9.285
9.285
9.158
9.195
467,623
-0.14(-1.47%)
May 19, 2008
9.391
9.455
9.328
9.332
353,541
-0.03(-0.36%)
May 16, 2008
9.394
9.394
9.259
9.366
361,361
+0.02(+0.25%)
May 15, 2008
9.217
9.367
9.179
9.342
122,887
+0.15(+1.64%)
May 14, 2008
9.209
9.306
9.168
9.192
415,159
+0.06(+0.61%)
May 13, 2008
9.148
9.163
9.100
9.136
232,344
+0.03(+0.29%)
May 12, 2008
8.986
9.123
8.986
9.110
137,960
+0.10(+1.10%)
May 09, 2008
8.998
9.036
8.938
9.011
116,661
-0.04(-0.44%)
May 08, 2008
9.068
9.111
9.021
9.050
260,854
+0.05(+0.55%)
May 07, 2008
9.063
9.201
8.989
9.000
269,085
-0.14(-1.49%)
May 06, 2008
9.060
9.142
8.989
9.136
200,809
+0.07(+0.82%)
May 05, 2008
9.087
9.101
9.034
9.062
274,798
-0.04(-0.48%)
May 02, 2008
9.138
9.139
9.022
9.106
550,034
-0.01(-0.08%)
May 01, 2008
8.883
9.113
8.883
9.113
395,181
+0.27(+3.11%)
Apr 30, 2008
8.917
9.002
8.806
8.838
251,624
-0.02(-0.28%)
Apr 29, 2008
8.876
8.910
8.812
8.863
684,532
-0.02(-0.28%)
Apr 28, 2008
8.847
8.930
8.847
8.888
321,008
+0.01(+0.13%)
Apr 25, 2008
8.898
8.932
8.774
8.876
147,258
-0.05(-0.59%)
Apr 24, 2008
8.840
8.984
8.772
8.929
345,440
+0.10(+1.18%)
Apr 23, 2008
8.743
8.864
8.743
8.825
122,825
+0.08(+0.87%)
Apr 22, 2008
8.806
8.818
8.671
8.749
344,202
-0.11(-1.24%)
Apr 21, 2008
8.784
8.859
8.741
8.859
142,277
+0.09(+0.98%)
Apr 18, 2008
8.707
8.810
8.677
8.772
284,712
+0.26(+3.00%)
Apr 17, 2008
8.528
8.541
8.448
8.517
224,085
-0.04(-0.43%)
Apr 16, 2008
8.423
8.591
8.423
8.553
6,185,161
+0.24(+2.92%)
Apr 15, 2008
8.344
8.344
8.224
8.310
167,332
-0.00(-0.06%)
Apr 14, 2008
8.299
8.389
8.299
8.315
127,307
-0.01(-0.11%)
Apr 11, 2008
8.446
8.477
8.324
8.324
366,725
-0.22(-2.57%)
Apr 10, 2008
8.430
8.581
8.430
8.543
164,882
+0.13(+1.55%)
Apr 09, 2008
8.487
8.487
8.384
8.413
236,729
-0.05(-0.57%)
Apr 08, 2008
8.509
8.529
8.455
8.461
177,821
-0.09(-1.09%)
Apr 07, 2008
8.655
8.667
8.550
8.555
210,046
+0.00(+0.05%)
Apr 04, 2008
8.541
8.632
8.499
8.550
159,416
+0.01(+0.09%)
Apr 03, 2008
8.495
8.610
8.461
8.543
111,522
+0.02(+0.29%)
Apr 02, 2008
8.565
8.622
8.490
8.518
168,310
-0.01(-0.17%)
Apr 01, 2008
8.349
8.555
8.349
8.533
125,890
+0.27(+3.22%)
Mar 31, 2008
8.224
8.292
8.198
8.267
269,570
+0.05(+0.62%)
Mar 28, 2008
8.256
8.315
8.194
8.216
142,434
-0.02(-0.21%)
Mar 27, 2008
8.388
8.388
8.201
8.233
342,095
-0.18(-2.19%)
Mar 26, 2008
8.499
8.499
8.356
8.417
359,487
-0.07(-0.88%)
Mar 25, 2008
8.473
8.527
8.406
8.492
203,724
+0.07(+0.85%)
Mar 24, 2008
8.294
8.493
8.294
8.420
93,734
+0.18(+2.15%)
Mar 21, 2008
8.081
8.243
8.033
8.243
548,036
+0.00(+0.00%)
Mar 20, 2008
8.081
8.243
8.033
8.243
548,036
+0.23(+2.84%)
Mar 19, 2008
8.306
8.307
8.015
8.015
513,019
-0.26(-3.18%)
Mar 18, 2008
8.125
8.322
8.102
8.278
249,045
+0.34(+4.27%)
Mar 17, 2008
7.824
8.037
7.824
7.939
319,728
-0.14(-1.70%)
Mar 14, 2008
8.261
8.261
7.983
8.077
188,925
-0.12(-1.50%)
Mar 13, 2008
8.118
8.287
8.030
8.199
2,104,911
-0.01(-0.18%)
Mar 12, 2008
8.220
8.329
8.188
8.214
161,215
+0.00(+0.04%)
Mar 11, 2008
8.087
8.235
8.040
8.211
197,730
+0.25(+3.14%)
Mar 10, 2008
8.058
8.103
7.961
7.961
310,362
-0.08(-0.96%)
Mar 07, 2008
8.011
8.163
7.967
8.039
437,060
-0.10(-1.22%)
Mar 06, 2008
8.239
8.242
8.097
8.138
6,419,756
-0.06(-0.77%)
Mar 05, 2008
8.227
8.290
8.159
8.201
251,303
+0.02(+0.29%)
Mar 04, 2008
8.119
8.178
8.020
8.178
402,550
+0.01(+0.14%)
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
.