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
)
84.39
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 17, 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, 2007
9.039
9.075
9.037
9.053
293,347
+0.05(+0.55%)
May 30, 2007
8.865
9.005
8.865
9.004
171,347
+0.05(+0.54%)
May 29, 2007
8.929
8.982
8.912
8.955
155,583
+0.07(+0.84%)
May 25, 2007
8.837
8.912
8.837
8.881
723,087
+0.05(+0.61%)
May 24, 2007
8.941
8.980
8.823
8.827
306,369
-0.14(-1.58%)
May 23, 2007
9.046
9.046
8.969
8.969
395,470
-0.03(-0.34%)
May 22, 2007
8.993
9.028
8.973
8.999
146,673
+0.02(+0.24%)
May 21, 2007
8.970
9.008
8.939
8.977
187,797
+0.04(+0.44%)
May 18, 2007
8.929
8.960
8.912
8.938
178,887
+0.02(+0.28%)
May 17, 2007
8.932
8.948
8.890
8.913
116,516
-0.03(-0.34%)
May 16, 2007
8.725
8.955
8.725
8.944
106,235
+0.09(+0.97%)
May 15, 2007
8.903
8.950
8.846
8.858
304,999
-0.04(-0.49%)
May 14, 2007
8.973
8.973
8.875
8.901
135,022
-0.05(-0.54%)
May 11, 2007
8.856
8.950
8.856
8.950
74,022
+0.11(+1.25%)
May 10, 2007
8.925
8.948
8.837
8.839
603,829
-0.13(-1.40%)
May 09, 2007
8.900
8.976
8.871
8.964
376,279
+0.03(+0.34%)
May 08, 2007
8.885
8.950
8.880
8.934
225,493
+0.02(+0.23%)
May 07, 2007
8.941
8.945
8.913
8.913
151,471
+0.02(+0.23%)
May 04, 2007
8.900
8.923
8.887
8.893
146,673
+0.04(+0.46%)
May 03, 2007
8.827
8.885
8.825
8.852
108,291
+0.03(+0.38%)
May 02, 2007
8.795
8.847
8.795
8.818
398,212
+0.05(+0.58%)
May 01, 2007
8.776
8.776
8.694
8.767
121,314
+0.03(+0.35%)
Apr 30, 2007
8.808
8.837
8.737
8.737
118,572
-0.09(-1.04%)
Apr 27, 2007
8.824
8.861
8.798
8.829
107,606
+0.01(+0.10%)
Apr 26, 2007
8.830
8.852
8.799
8.820
102,808
+0.03(+0.33%)
Apr 25, 2007
8.747
8.812
8.728
8.791
174,774
+0.07(+0.85%)
Apr 24, 2007
8.732
8.750
8.671
8.716
140,505
+0.05(+0.61%)
Apr 23, 2007
8.680
8.681
8.643
8.664
118,572
-0.02(-0.22%)
Apr 20, 2007
8.731
8.731
8.665
8.683
101,437
+0.06(+0.69%)
Apr 19, 2007
8.566
8.672
8.566
8.623
82,932
-0.01(-0.15%)
Apr 18, 2007
8.620
8.684
8.597
8.636
243,313
-0.00(-0.02%)
Apr 17, 2007
8.632
8.669
8.627
8.637
92,527
-0.01(-0.10%)
Apr 16, 2007
8.637
8.646
8.608
8.646
313,909
+0.06(+0.75%)
Apr 13, 2007
8.543
8.582
8.493
8.582
117,887
+0.02(+0.20%)
Apr 12, 2007
8.497
8.578
8.477
8.564
305,684
+0.05(+0.57%)
Apr 11, 2007
8.553
8.569
8.492
8.516
142,561
-0.04(-0.44%)
Apr 10, 2007
8.543
8.572
8.537
8.554
172,033
+0.02(+0.21%)
Apr 09, 2007
8.540
8.585
8.531
8.537
248,111
-0.01(-0.17%)
Apr 05, 2007
8.490
8.557
8.490
8.551
144,617
+0.07(+0.84%)
Apr 04, 2007
8.481
8.519
8.452
8.480
495,537
+0.05(+0.55%)
Apr 03, 2007
8.388
8.474
8.388
8.433
247,426
+0.09(+1.05%)
Apr 02, 2007
8.389
8.389
8.306
8.346
356,403
+0.01(+0.11%)
Mar 30, 2007
8.363
8.365
8.302
8.337
160,381
-0.01(-0.10%)
Mar 29, 2007
8.385
8.385
8.283
8.346
145,988
-0.01(-0.09%)
Mar 28, 2007
8.359
8.407
8.347
8.353
420,830
-0.08(-0.93%)
Mar 27, 2007
8.451
8.451
8.419
8.432
299,515
-0.01(-0.10%)
Mar 26, 2007
8.423
8.486
8.378
8.440
422,886
-0.02(-0.19%)
Mar 23, 2007
8.467
8.471
8.439
8.456
43,179
+0.02(+0.21%)
Mar 22, 2007
8.483
8.483
8.436
8.439
39,752
-0.07(-0.81%)
Mar 21, 2007
8.337
8.528
8.335
8.508
234,403
+0.18(+2.14%)
Mar 20, 2007
8.303
8.349
8.274
8.330
56,887
+0.02(+0.30%)
Mar 19, 2007
8.277
8.312
8.271
8.305
108,291
+0.06(+0.69%)
Mar 16, 2007
8.251
8.271
8.201
8.248
55,516
+0.03(+0.37%)
Mar 15, 2007
8.213
8.245
8.192
8.217
38,381
+0.04(+0.52%)
Mar 14, 2007
8.119
8.198
8.039
8.175
124,055
+0.05(+0.59%)
Mar 13, 2007
8.281
8.280
8.127
8.127
124,741
-0.15(-1.87%)
Mar 12, 2007
8.243
8.309
8.118
8.281
246,740
+0.09(+1.07%)
Mar 09, 2007
8.277
8.277
8.168
8.194
124,741
-0.03(-0.35%)
Mar 08, 2007
8.276
8.276
8.198
8.223
104,179
+0.05(+0.66%)
Mar 07, 2007
8.192
8.207
8.160
8.169
83,617
-0.04(-0.44%)
Mar 06, 2007
8.194
8.222
8.165
8.206
107,606
+0.14(+1.75%)
Mar 05, 2007
8.052
8.147
8.052
8.064
156,269
-0.06(-0.68%)
Mar 02, 2007
8.229
8.229
8.103
8.119
228,920
-0.09(-1.15%)
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
.