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 31, 2005
7.235
7.235
7.160
7.191
168,310
-0.07(-1.01%)
May 27, 2005
7.264
7.264
7.235
7.264
25,315
+0.04(+0.61%)
May 26, 2005
7.226
7.249
7.192
7.220
97,155
+0.06(+0.82%)
May 25, 2005
7.190
7.190
7.105
7.162
37,630
-0.06(-0.81%)
May 24, 2005
7.184
7.232
7.157
7.220
38,998
+0.05(+0.75%)
May 23, 2005
7.191
7.213
7.166
7.166
60,892
-0.01(-0.14%)
May 20, 2005
7.147
7.176
7.105
7.176
34,893
+0.03(+0.41%)
May 19, 2005
7.125
7.160
7.125
7.147
21,209
+0.07(+0.95%)
May 18, 2005
7.036
7.122
7.036
7.080
80,050
+0.10(+1.36%)
May 17, 2005
6.950
6.998
6.913
6.985
54,051
+0.01(+0.19%)
May 16, 2005
6.935
6.972
6.896
6.972
23,262
+0.07(+0.95%)
May 13, 2005
6.842
6.956
6.842
6.906
10,262
+0.06(+0.94%)
May 12, 2005
6.862
6.888
6.783
6.842
28,051
-0.01(-0.19%)
May 11, 2005
6.848
6.855
6.760
6.855
43,788
+0.05(+0.69%)
May 10, 2005
6.842
6.862
6.808
6.808
4,105
-0.08(-1.10%)
May 09, 2005
6.884
6.884
6.842
6.884
955,129
+0.00(+0.02%)
May 06, 2005
6.869
6.883
6.869
6.883
10,262
+0.03(+0.43%)
May 05, 2005
6.868
6.868
6.792
6.853
56,103
+0.02(+0.26%)
May 04, 2005
6.773
6.836
6.767
6.836
41,735
+0.10(+1.45%)
May 03, 2005
6.750
6.789
6.731
6.738
19,841
+0.08(+1.19%)
May 02, 2005
6.741
6.745
6.659
6.659
10,262
-0.03(-0.39%)
Apr 29, 2005
6.716
6.716
6.606
6.685
39,683
+0.02(+0.31%)
Apr 28, 2005
6.719
6.719
6.643
6.665
21,209
-0.08(-1.19%)
Apr 27, 2005
6.709
6.745
6.665
6.745
23,262
-0.02(-0.32%)
Apr 26, 2005
6.774
6.817
6.745
6.767
17,104
-0.01(-0.22%)
Apr 25, 2005
6.745
6.804
6.725
6.782
184,047
+0.02(+0.24%)
Apr 22, 2005
6.789
6.789
6.723
6.766
19,157
-0.01(-0.15%)
Apr 21, 2005
6.679
6.776
6.679
6.776
78,681
+0.20(+3.02%)
Apr 20, 2005
6.709
6.709
6.577
6.577
37,630
-0.09(-1.29%)
Apr 19, 2005
6.649
6.663
6.599
6.663
44,472
+0.07(+1.09%)
Apr 18, 2005
6.580
6.592
6.542
6.592
21,894
+0.03(+0.51%)
Apr 15, 2005
6.636
6.646
6.558
6.558
197,730
-0.22(-3.30%)
Apr 14, 2005
6.869
6.869
6.782
6.782
18,473
-0.09(-1.28%)
Apr 13, 2005
6.972
6.972
6.869
6.869
84,839
-0.08(-1.18%)
Apr 12, 2005
6.921
6.954
6.915
6.951
5,473
+0.00(+0.00%)
Apr 11, 2005
6.986
7.001
6.951
6.951
15,052
-0.09(-1.23%)
Apr 08, 2005
7.016
7.059
7.016
7.038
34,209
+0.06(+0.82%)
Apr 07, 2005
6.994
7.001
6.981
6.981
17,788
-0.02(-0.31%)
Apr 06, 2005
6.986
7.002
6.986
7.002
1,368
+0.05(+0.69%)
Apr 05, 2005
6.983
6.983
6.922
6.954
10,262
+0.03(+0.44%)
Apr 04, 2005
6.877
6.957
6.877
6.924
10,262
-0.02(-0.36%)
Apr 01, 2005
6.944
6.997
6.944
6.948
19,841
-0.02(-0.23%)
Mar 31, 2005
6.978
6.988
6.956
6.964
78,681
+0.04(+0.51%)
Mar 30, 2005
6.902
6.992
6.902
6.929
37,630
+0.04(+0.55%)
Mar 29, 2005
6.877
6.950
6.877
6.891
243,571
-0.10(-1.44%)
Mar 28, 2005
7.001
7.001
6.950
6.992
19,157
+0.02(+0.29%)
Mar 24, 2005
6.943
7.016
6.943
6.972
6,841
+0.04(+0.53%)
Mar 23, 2005
6.972
6.972
6.928
6.935
54,051
+0.03(+0.40%)
Mar 22, 2005
6.973
7.016
6.907
6.907
62,261
-0.07(-1.03%)
Mar 21, 2005
7.019
7.030
6.950
6.979
24,630
+0.00(+0.00%)
Mar 18, 2005
7.038
7.052
6.979
6.979
23,262
-0.09(-1.32%)
Mar 17, 2005
7.023
7.081
7.017
7.073
12,999
+0.04(+0.58%)
Mar 16, 2005
7.111
7.111
7.032
7.032
187,468
-0.10(-1.41%)
Mar 15, 2005
7.103
7.133
7.089
7.133
12,315
-0.05(-0.71%)
Mar 14, 2005
7.125
7.184
7.118
7.184
201,836
+0.06(+0.90%)
Mar 11, 2005
7.214
7.271
7.119
7.119
207,309
-0.13(-1.79%)
Mar 10, 2005
7.255
7.255
7.156
7.249
195,678
+0.03(+0.40%)
Mar 09, 2005
7.254
7.279
7.185
7.220
46,524
-0.01(-0.20%)
Mar 08, 2005
7.286
7.324
7.229
7.235
75,945
-0.06(-0.76%)
Mar 07, 2005
7.235
7.344
7.220
7.290
151,890
+0.08(+1.18%)
Mar 04, 2005
7.220
7.249
7.200
7.206
51,998
+0.04(+0.57%)
Mar 03, 2005
7.229
7.252
7.147
7.165
220,993
-0.08(-1.15%)
Mar 02, 2005
7.198
7.277
7.198
7.248
15,052
+0.03(+0.42%)
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
.