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, 2008
9.348
9.383
9.308
9.341
691,582
+0.05(+0.58%)
May 29, 2008
9.219
9.329
9.210
9.286
370,973
+0.07(+0.81%)
May 28, 2008
9.190
9.213
9.121
9.212
270,444
+0.02(+0.24%)
May 27, 2008
9.036
9.190
9.000
9.190
305,212
+0.15(+1.62%)
May 26, 2008
9.070
9.070
8.957
9.044
0
+0.00(+0.00%)
May 23, 2008
9.070
9.070
8.957
9.044
187,323
+0.00(+0.02%)
May 22, 2008
9.061
9.127
9.033
9.042
484,751
-0.02(-0.19%)
May 21, 2008
9.174
9.273
9.029
9.060
263,720
-0.14(-1.49%)
May 20, 2008
9.288
9.288
9.161
9.197
467,500
-0.14(-1.47%)
May 19, 2008
9.393
9.457
9.330
9.335
353,448
-0.03(-0.36%)
May 16, 2008
9.396
9.396
9.262
9.368
361,267
+0.02(+0.25%)
May 15, 2008
9.219
9.370
9.181
9.345
122,855
+0.15(+1.64%)
May 14, 2008
9.212
9.308
9.171
9.194
415,050
+0.06(+0.61%)
May 13, 2008
9.150
9.165
9.102
9.138
232,283
+0.03(+0.29%)
May 12, 2008
8.988
9.126
8.988
9.112
137,923
+0.10(+1.10%)
May 09, 2008
9.000
9.038
8.940
9.013
116,630
-0.04(-0.44%)
May 08, 2008
9.070
9.114
9.023
9.052
260,785
+0.05(+0.55%)
May 07, 2008
9.066
9.203
8.991
9.003
269,014
-0.14(-1.49%)
May 06, 2008
9.063
9.145
8.991
9.139
200,757
+0.07(+0.82%)
May 05, 2008
9.089
9.104
9.036
9.064
274,726
-0.04(-0.48%)
May 02, 2008
9.140
9.142
9.024
9.108
549,889
-0.01(-0.08%)
May 01, 2008
8.886
9.115
8.885
9.115
395,077
+0.27(+3.11%)
Apr 30, 2008
8.919
9.004
8.808
8.841
251,558
-0.02(-0.28%)
Apr 29, 2008
8.879
8.912
8.814
8.865
684,352
-0.02(-0.28%)
Apr 28, 2008
8.849
8.933
8.849
8.890
320,924
+0.01(+0.13%)
Apr 25, 2008
8.900
8.934
8.776
8.879
147,219
-0.05(-0.59%)
Apr 24, 2008
8.842
8.987
8.775
8.931
345,350
+0.10(+1.18%)
Apr 23, 2008
8.745
8.867
8.745
8.827
122,793
+0.08(+0.87%)
Apr 22, 2008
8.808
8.820
8.674
8.751
344,112
-0.11(-1.24%)
Apr 21, 2008
8.786
8.861
8.743
8.861
142,240
+0.09(+0.98%)
Apr 18, 2008
8.709
8.813
8.680
8.775
284,637
+0.26(+3.00%)
Apr 17, 2008
8.531
8.544
8.450
8.519
224,027
-0.04(-0.43%)
Apr 16, 2008
8.425
8.593
8.425
8.555
6,183,539
+0.24(+2.92%)
Apr 15, 2008
8.346
8.346
8.226
8.312
167,288
-0.00(-0.06%)
Apr 14, 2008
8.301
8.392
8.301
8.317
127,273
-0.01(-0.11%)
Apr 11, 2008
8.449
8.479
8.326
8.326
366,629
-0.22(-2.57%)
Apr 10, 2008
8.433
8.583
8.433
8.545
164,839
+0.13(+1.55%)
Apr 09, 2008
8.490
8.490
8.386
8.415
236,667
-0.05(-0.57%)
Apr 08, 2008
8.512
8.531
8.457
8.463
177,774
-0.09(-1.09%)
Apr 07, 2008
8.658
8.669
8.553
8.557
209,991
+0.00(+0.05%)
Apr 04, 2008
8.544
8.634
8.501
8.553
159,374
+0.01(+0.09%)
Apr 03, 2008
8.497
8.612
8.463
8.545
111,493
+0.02(+0.29%)
Apr 02, 2008
8.567
8.624
8.493
8.520
168,266
-0.01(-0.17%)
Apr 01, 2008
8.351
8.557
8.351
8.535
125,857
+0.27(+3.22%)
Mar 31, 2008
8.226
8.294
8.201
8.269
269,500
+0.05(+0.62%)
Mar 28, 2008
8.259
8.317
8.196
8.218
142,397
-0.02(-0.21%)
Mar 27, 2008
8.390
8.390
8.203
8.235
342,005
-0.18(-2.19%)
Mar 26, 2008
8.501
8.501
8.358
8.419
359,392
-0.07(-0.88%)
Mar 25, 2008
8.475
8.529
8.408
8.494
203,671
+0.07(+0.85%)
Mar 24, 2008
8.297
8.495
8.297
8.422
93,709
+0.18(+2.15%)
Mar 21, 2008
8.083
8.245
8.035
8.245
547,892
+0.00(+0.00%)
Mar 20, 2008
8.083
8.245
8.035
8.245
547,892
+0.23(+2.84%)
Mar 19, 2008
8.308
8.309
8.017
8.017
512,884
-0.26(-3.18%)
Mar 18, 2008
8.127
8.324
8.104
8.281
248,979
+0.34(+4.27%)
Mar 17, 2008
7.826
8.039
7.826
7.941
319,645
-0.14(-1.70%)
Mar 14, 2008
8.263
8.263
7.985
8.079
188,875
-0.12(-1.50%)
Mar 13, 2008
8.120
8.289
8.032
8.202
2,104,359
-0.01(-0.18%)
Mar 12, 2008
8.222
8.331
8.190
8.216
161,173
+0.00(+0.04%)
Mar 11, 2008
8.089
8.237
8.042
8.213
197,679
+0.25(+3.14%)
Mar 10, 2008
8.060
8.105
7.963
7.963
310,280
-0.08(-0.96%)
Mar 07, 2008
8.013
8.165
7.969
8.041
436,946
-0.10(-1.22%)
Mar 06, 2008
8.241
8.244
8.099
8.140
6,418,073
-0.06(-0.77%)
Mar 05, 2008
8.229
8.292
8.161
8.203
251,237
+0.02(+0.29%)
Mar 04, 2008
8.121
8.180
8.022
8.180
402,444
+0.01(+0.14%)
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
.