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 24, 2011
9.057
9.094
9.013
9.013
436,165
-0.03(-0.33%)
May 23, 2011
9.059
9.064
8.992
9.042
282,312
-0.15(-1.62%)
May 20, 2011
9.226
9.261
9.188
9.191
217,678
-0.06(-0.65%)
May 19, 2011
9.265
9.271
9.210
9.251
78,845
-0.02(-0.19%)
May 18, 2011
9.195
9.294
9.193
9.269
122,344
+0.09(+0.93%)
May 17, 2011
9.187
9.193
9.085
9.184
257,876
-0.02(-0.22%)
May 16, 2011
9.291
9.356
9.204
9.204
305,281
-0.13(-1.36%)
May 13, 2011
9.471
9.471
9.329
9.331
94,274
-0.12(-1.31%)
May 12, 2011
9.382
9.468
9.325
9.455
208,915
+0.05(+0.57%)
May 11, 2011
9.478
9.493
9.356
9.401
179,770
-0.12(-1.22%)
May 10, 2011
9.459
9.530
9.424
9.518
307,353
+0.08(+0.87%)
May 09, 2011
9.391
9.455
9.358
9.435
205,715
+0.05(+0.49%)
May 06, 2011
9.447
9.501
9.374
9.390
247,420
+0.03(+0.35%)
May 05, 2011
9.347
9.450
9.343
9.357
345,845
-0.06(-0.69%)
May 04, 2011
9.435
9.455
9.353
9.422
962,468
-0.04(-0.42%)
May 03, 2011
9.478
9.485
9.403
9.462
123,330
-0.00(-0.02%)
May 02, 2011
9.460
9.472
9.459
9.464
371,572
-0.03(-0.32%)
Apr 29, 2011
9.465
9.503
9.449
9.494
462,572
+0.01(+0.10%)
Apr 28, 2011
9.444
9.497
9.444
9.484
182,725
+0.01(+0.07%)
Apr 27, 2011
9.452
9.500
9.380
9.478
126,115
+0.08(+0.89%)
Apr 26, 2011
9.365
9.415
9.312
9.394
138,398
+0.07(+0.73%)
Apr 25, 2011
9.321
9.335
9.278
9.326
343,529
+0.00(+0.02%)
Apr 21, 2011
9.324
9.332
9.289
9.325
293,834
+0.09(+1.00%)
Apr 20, 2011
9.172
9.246
9.145
9.232
722,575
+0.24(+2.68%)
Apr 19, 2011
8.960
8.991
8.941
8.991
177,134
+0.04(+0.44%)
Apr 18, 2011
8.928
8.951
8.848
8.951
220,722
-0.09(-0.99%)
Apr 15, 2011
9.082
9.097
9.014
9.041
464,562
-0.07(-0.76%)
Apr 14, 2011
9.051
9.110
9.009
9.110
165,198
+0.02(+0.24%)
Apr 13, 2011
9.092
9.138
9.050
9.088
123,126
+0.06(+0.68%)
Apr 12, 2011
9.031
9.057
8.993
9.026
637,153
-0.08(-0.86%)
Apr 11, 2011
9.166
9.166
9.081
9.104
954,948
-0.03(-0.37%)
Apr 08, 2011
9.244
9.262
9.122
9.138
149,118
-0.04(-0.39%)
Apr 07, 2011
9.168
9.232
9.125
9.173
312,571
-0.04(-0.40%)
Apr 06, 2011
9.188
9.225
9.169
9.210
105,123
+0.07(+0.72%)
Apr 05, 2011
9.156
9.212
9.144
9.144
175,653
-0.01(-0.15%)
Apr 04, 2011
9.206
9.241
9.126
9.158
139,111
-0.05(-0.51%)
Apr 01, 2011
9.275
9.276
9.178
9.204
389,691
-0.01(-0.08%)
Mar 31, 2011
9.210
9.226
9.183
9.212
1,330,488
+0.00(+0.03%)
Mar 30, 2011
9.231
9.238
9.181
9.209
870,171
+0.04(+0.42%)
Mar 29, 2011
9.092
9.170
9.057
9.170
148,330
+0.05(+0.60%)
Mar 28, 2011
9.184
9.193
9.112
9.116
142,528
-0.03(-0.27%)
Mar 25, 2011
9.178
9.204
9.129
9.141
259,017
-0.03(-0.31%)
Mar 24, 2011
9.060
9.172
9.034
9.169
341,226
+0.14(+1.60%)
Mar 23, 2011
8.972
9.046
8.898
9.025
109,253
+0.04(+0.48%)
Mar 22, 2011
9.016
9.016
8.961
8.982
221,415
-0.03(-0.28%)
Mar 21, 2011
9.016
9.029
8.989
9.007
195,654
+0.18(+2.03%)
Mar 18, 2011
8.888
8.911
8.810
8.828
303,671
+0.05(+0.57%)
Mar 17, 2011
8.850
8.860
8.761
8.777
613,368
+0.12(+1.41%)
Mar 16, 2011
8.839
8.889
8.592
8.655
354,792
-0.25(-2.84%)
Mar 15, 2011
8.850
8.937
8.847
8.908
1,440,632
-0.15(-1.69%)
Mar 14, 2011
9.039
9.109
8.994
9.062
872,753
-0.09(-0.99%)
Mar 11, 2011
9.048
9.170
9.041
9.152
1,127,511
+0.04(+0.43%)
Mar 10, 2011
9.190
9.216
9.092
9.113
660,407
-0.20(-2.16%)
Mar 09, 2011
9.374
9.374
9.301
9.315
345,424
-0.06(-0.66%)
Mar 08, 2011
9.371
9.434
9.274
9.377
789,437
+0.03(+0.31%)
Mar 07, 2011
9.509
9.537
9.275
9.347
195,660
-0.13(-1.37%)
Mar 04, 2011
9.547
9.547
9.426
9.477
212,991
-0.07(-0.72%)
Mar 03, 2011
9.508
9.559
9.475
9.546
4,229,117
+0.14(+1.52%)
Mar 02, 2011
9.354
9.461
9.344
9.403
292,665
+0.04(+0.46%)
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
.