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 30, 2003
5.861
5.925
5.861
5.903
25,315
+0.07(+1.23%)
May 29, 2003
5.830
5.832
5.830
5.832
3,420
+0.07(+1.29%)
May 28, 2003
5.751
5.759
5.751
5.757
4,789
+0.04(+0.61%)
May 27, 2003
5.700
5.722
5.700
5.722
2,052
+0.17(+3.03%)
May 23, 2003
5.525
5.591
5.525
5.554
6,841
-0.00(-0.03%)
May 22, 2003
5.496
5.569
5.496
5.555
26,683
+0.06(+1.09%)
May 21, 2003
5.493
5.496
5.493
5.496
7,526
+0.04(+0.67%)
May 20, 2003
5.459
5.459
5.459
5.459
2,736
-0.05(-0.93%)
May 19, 2003
5.645
5.645
5.510
5.510
28,735
-0.23(-4.05%)
May 16, 2003
5.715
5.743
5.700
5.743
6,157
-0.00(-0.03%)
May 15, 2003
5.773
5.773
5.735
5.744
13,683
+0.06(+1.03%)
May 14, 2003
5.731
5.731
5.686
5.686
1,368
-0.04(-0.74%)
May 13, 2003
5.686
5.773
5.686
5.728
22,578
+0.04(+0.75%)
May 12, 2003
5.707
5.766
5.686
5.686
34,209
+0.03(+0.54%)
May 09, 2003
5.634
5.655
5.634
5.655
6,157
+0.03(+0.55%)
May 08, 2003
5.624
5.624
5.624
5.624
0
+0.00(+0.00%)
May 07, 2003
5.656
5.656
5.624
5.624
12,999
-0.05(-0.95%)
May 06, 2003
5.598
5.678
5.598
5.678
4,789
+0.11(+1.97%)
May 05, 2003
5.569
5.569
5.569
5.569
4,105
+0.07(+1.33%)
May 02, 2003
5.488
5.539
5.481
5.496
4,789
+0.07(+1.35%)
May 01, 2003
5.427
5.427
5.422
5.422
4,789
-0.01(-0.13%)
Apr 30, 2003
5.430
5.430
5.430
5.430
0
+0.00(+0.00%)
Apr 29, 2003
5.433
5.433
5.387
5.430
3,420
+0.05(+0.98%)
Apr 28, 2003
5.320
5.377
5.306
5.377
20,525
+0.07(+1.38%)
Apr 25, 2003
5.300
5.304
5.249
5.304
4,105
-0.06(-1.12%)
Apr 24, 2003
5.422
5.422
5.364
5.364
21,209
-0.09(-1.58%)
Apr 23, 2003
5.474
5.474
5.450
5.450
4,789
+0.01(+0.11%)
Apr 22, 2003
5.408
5.444
5.408
5.444
25,999
+0.14(+2.62%)
Apr 21, 2003
5.262
5.306
5.262
5.306
5,473
+0.05(+0.97%)
Apr 17, 2003
5.254
5.254
5.254
5.254
684
+0.02(+0.45%)
Apr 16, 2003
5.246
5.246
5.231
5.231
12,315
+0.18(+3.59%)
Apr 15, 2003
5.094
5.094
5.050
5.050
11,631
-0.02(-0.43%)
Apr 14, 2003
5.035
5.072
5.035
5.072
15,736
+0.07(+1.46%)
Apr 11, 2003
4.999
4.999
4.999
4.999
684
+0.00(+0.00%)
Apr 10, 2003
4.999
4.999
4.999
4.999
0
+0.00(+0.00%)
Apr 09, 2003
4.999
4.999
4.999
4.999
2,052
-0.09(-1.87%)
Apr 08, 2003
5.116
5.137
5.094
5.094
14,367
-0.18(-3.44%)
Apr 07, 2003
5.298
5.298
5.275
5.275
2,736
+0.17(+3.26%)
Apr 04, 2003
5.108
5.108
5.108
5.108
1,368
-0.12(-2.35%)
Apr 03, 2003
5.196
5.231
5.145
5.231
17,104
+0.04(+0.68%)
Apr 02, 2003
5.108
5.196
5.108
5.196
9,578
+0.24(+4.87%)
Apr 01, 2003
4.969
4.969
4.955
4.955
10,947
+0.00(+0.00%)
Mar 31, 2003
4.933
4.969
4.933
4.955
14,367
-0.20(-3.97%)
Mar 28, 2003
5.159
5.159
5.159
5.159
0
+0.00(+0.00%)
Mar 27, 2003
5.159
5.159
5.159
5.159
6,157
-0.02(-0.42%)
Mar 26, 2003
5.181
5.181
5.181
5.181
8,210
-0.02(-0.42%)
Mar 25, 2003
5.181
5.203
5.137
5.203
188,836
+0.04(+0.71%)
Mar 24, 2003
5.269
5.269
5.167
5.167
16,420
-0.19(-3.55%)
Mar 21, 2003
5.379
5.393
5.357
5.357
16,420
+0.01(+0.14%)
Mar 20, 2003
5.298
5.349
5.298
5.349
8,894
+0.04(+0.69%)
Mar 19, 2003
5.269
5.313
5.269
5.313
2,736
+0.00(+0.00%)
Mar 18, 2003
5.313
5.313
5.313
5.313
6,841
+0.04(+0.83%)
Mar 17, 2003
5.042
5.269
5.042
5.269
10,262
+0.18(+3.59%)
Mar 14, 2003
5.101
5.116
5.086
5.086
12,315
+0.20(+4.19%)
Mar 13, 2003
4.882
4.882
4.882
4.882
4,105
+0.20(+4.34%)
Mar 12, 2003
4.679
4.679
4.679
4.679
684
-0.12(-2.41%)
Mar 11, 2003
4.794
4.794
4.794
4.794
0
+0.00(+0.00%)
Mar 07, 2003
4.794
4.794
4.794
4.794
2,736
-0.10(-2.09%)
Mar 06, 2003
4.874
4.896
4.874
4.896
5,473
-0.15(-3.04%)
Mar 05, 2003
5.050
5.050
5.050
5.050
0
+0.00(+0.00%)
Mar 04, 2003
5.050
5.050
5.050
5.050
0
+0.00(+0.00%)
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
.