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
)
79.46
+0.20 (+0.25%)
Streaming Delayed Price
Updated: 9:35 AM EDT, Jun 6, 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
9.055
9.091
9.053
9.069
292,833
+0.05(+0.55%)
May 30, 2007
8.881
9.021
8.881
9.019
171,047
+0.05(+0.54%)
May 29, 2007
8.945
8.998
8.927
8.971
155,311
+0.07(+0.84%)
May 25, 2007
8.853
8.927
8.853
8.897
721,820
+0.05(+0.61%)
May 24, 2007
8.957
8.996
8.838
8.843
305,833
-0.14(-1.58%)
May 23, 2007
9.062
9.062
8.984
8.984
394,777
-0.03(-0.34%)
May 22, 2007
9.009
9.044
8.989
9.015
146,416
+0.02(+0.24%)
May 21, 2007
8.986
9.024
8.955
8.993
187,468
+0.04(+0.44%)
May 18, 2007
8.945
8.976
8.927
8.954
178,573
+0.02(+0.28%)
May 17, 2007
8.948
8.964
8.905
8.929
116,312
-0.03(-0.34%)
May 16, 2007
8.740
8.971
8.740
8.960
106,049
+0.09(+0.97%)
May 15, 2007
8.919
8.965
8.862
8.873
304,464
-0.04(-0.49%)
May 14, 2007
8.989
8.989
8.891
8.917
134,785
-0.05(-0.54%)
May 11, 2007
8.872
8.965
8.872
8.965
73,892
+0.11(+1.25%)
May 10, 2007
8.941
8.964
8.853
8.854
602,771
-0.13(-1.40%)
May 09, 2007
8.916
8.992
8.886
8.980
375,620
+0.03(+0.34%)
May 08, 2007
8.901
8.965
8.895
8.949
225,098
+0.02(+0.23%)
May 07, 2007
8.957
8.961
8.929
8.929
151,206
+0.02(+0.23%)
May 04, 2007
8.916
8.939
8.902
8.908
146,416
+0.04(+0.46%)
May 03, 2007
8.843
8.901
8.841
8.867
108,102
+0.03(+0.38%)
May 02, 2007
8.810
8.862
8.810
8.834
397,514
+0.05(+0.58%)
May 01, 2007
8.791
8.791
8.710
8.783
121,101
+0.03(+0.35%)
Apr 30, 2007
8.824
8.853
8.752
8.752
118,364
-0.09(-1.04%)
Apr 27, 2007
8.840
8.876
8.813
8.844
107,417
+0.01(+0.10%)
Apr 26, 2007
8.845
8.867
8.815
8.835
102,628
+0.03(+0.33%)
Apr 25, 2007
8.762
8.828
8.743
8.806
174,468
+0.07(+0.85%)
Apr 24, 2007
8.748
8.765
8.686
8.731
140,258
+0.05(+0.61%)
Apr 23, 2007
8.695
8.696
8.658
8.679
118,364
-0.02(-0.22%)
Apr 20, 2007
8.746
8.746
8.680
8.698
101,260
+0.06(+0.69%)
Apr 19, 2007
8.581
8.688
8.581
8.638
82,787
-0.01(-0.15%)
Apr 18, 2007
8.635
8.699
8.612
8.651
242,887
-0.00(-0.02%)
Apr 17, 2007
8.647
8.685
8.642
8.653
92,365
-0.01(-0.10%)
Apr 16, 2007
8.653
8.661
8.623
8.661
313,359
+0.06(+0.75%)
Apr 13, 2007
8.558
8.597
8.508
8.597
117,680
+0.02(+0.20%)
Apr 12, 2007
8.512
8.593
8.492
8.579
305,148
+0.05(+0.57%)
Apr 11, 2007
8.568
8.584
8.506
8.531
142,311
-0.04(-0.44%)
Apr 10, 2007
8.558
8.587
8.552
8.569
171,731
+0.02(+0.21%)
Apr 09, 2007
8.555
8.600
8.546
8.552
247,676
-0.01(-0.17%)
Apr 05, 2007
8.505
8.572
8.505
8.566
144,364
+0.07(+0.84%)
Apr 04, 2007
8.496
8.534
8.467
8.495
494,669
+0.05(+0.55%)
Apr 03, 2007
8.403
8.489
8.403
8.448
246,992
+0.09(+1.05%)
Apr 02, 2007
8.404
8.404
8.321
8.361
355,778
+0.01(+0.11%)
Mar 30, 2007
8.378
8.379
8.316
8.351
160,100
-0.01(-0.10%)
Mar 29, 2007
8.400
8.400
8.297
8.360
145,732
-0.01(-0.09%)
Mar 28, 2007
8.373
8.422
8.362
8.368
420,092
-0.08(-0.93%)
Mar 27, 2007
8.465
8.465
8.433
8.446
298,991
-0.01(-0.10%)
Mar 26, 2007
8.438
8.501
8.392
8.455
422,145
-0.02(-0.19%)
Mar 23, 2007
8.482
8.486
8.454
8.471
43,103
+0.02(+0.21%)
Mar 22, 2007
8.498
8.498
8.451
8.454
39,683
-0.07(-0.81%)
Mar 21, 2007
8.351
8.543
8.350
8.522
233,993
+0.18(+2.14%)
Mar 20, 2007
8.318
8.363
8.289
8.344
56,787
+0.02(+0.30%)
Mar 19, 2007
8.292
8.327
8.286
8.319
108,102
+0.06(+0.69%)
Mar 16, 2007
8.265
8.286
8.216
8.262
55,419
+0.03(+0.37%)
Mar 15, 2007
8.227
8.259
8.207
8.232
38,314
+0.04(+0.52%)
Mar 14, 2007
8.134
8.213
8.053
8.189
123,838
+0.05(+0.59%)
Mar 13, 2007
8.296
8.294
8.141
8.141
124,522
-0.15(-1.87%)
Mar 12, 2007
8.258
8.324
8.132
8.296
246,308
+0.09(+1.07%)
Mar 09, 2007
8.292
8.292
8.182
8.208
124,522
-0.03(-0.35%)
Mar 08, 2007
8.290
8.290
8.213
8.237
103,996
+0.05(+0.66%)
Mar 07, 2007
8.207
8.221
8.175
8.183
83,471
-0.04(-0.44%)
Mar 06, 2007
8.208
8.236
8.179
8.220
107,417
+0.14(+1.76%)
Mar 05, 2007
8.066
8.161
8.066
8.078
155,995
-0.06(-0.68%)
Mar 02, 2007
8.243
8.243
8.118
8.134
228,519
-0.10(-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
.