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
+1.12 (+1.35%)
Official Closing 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 (%)
Jun 30, 2005
7.164
7.164
7.089
7.089
8,224
-0.03(-0.39%)
Jun 29, 2005
7.171
7.183
7.107
7.117
189,167
-0.04(-0.55%)
Jun 28, 2005
7.089
7.158
7.089
7.157
21,932
+0.10(+1.45%)
Jun 27, 2005
7.135
7.135
7.054
7.054
192,594
-0.06(-0.86%)
Jun 24, 2005
7.215
7.216
7.116
7.116
238,516
-0.11(-1.57%)
Jun 23, 2005
7.267
7.358
7.229
7.229
212,471
-0.01(-0.16%)
Jun 22, 2005
7.302
7.302
7.231
7.241
22,617
-0.01(-0.10%)
Jun 21, 2005
7.229
7.248
7.206
7.248
16,449
+0.00(+0.06%)
Jun 20, 2005
7.151
7.244
7.149
7.244
28,101
+0.06(+0.81%)
Jun 17, 2005
7.208
7.248
7.186
7.186
18,505
-0.02(-0.28%)
Jun 16, 2005
7.148
7.221
7.148
7.206
54,831
+0.04(+0.59%)
Jun 15, 2005
7.192
7.199
7.069
7.164
259,077
+0.03(+0.41%)
Jun 14, 2005
7.167
7.167
7.113
7.135
154,213
-0.05(-0.71%)
Jun 13, 2005
7.164
7.186
7.139
7.186
25,359
+0.01(+0.10%)
Jun 10, 2005
7.202
7.202
7.113
7.178
13,022
-0.05(-0.71%)
Jun 09, 2005
7.149
7.229
7.120
7.229
32,213
+0.04(+0.51%)
Jun 08, 2005
7.178
7.221
7.154
7.193
42,494
+0.00(+0.06%)
Jun 07, 2005
7.257
7.273
7.186
7.189
23,303
+0.03(+0.43%)
Jun 06, 2005
7.222
7.222
7.149
7.158
15,078
-0.04(-0.49%)
Jun 03, 2005
7.266
7.266
7.135
7.193
56,202
-0.07(-0.90%)
Jun 02, 2005
7.244
7.281
7.241
7.259
49,348
+0.01(+0.10%)
Jun 01, 2005
7.178
7.278
7.178
7.251
56,202
+0.07(+1.02%)
May 31, 2005
7.222
7.222
7.148
7.178
168,606
-0.07(-1.01%)
May 27, 2005
7.251
7.251
7.222
7.251
25,359
+0.04(+0.61%)
May 26, 2005
7.213
7.237
7.180
7.208
97,325
+0.06(+0.82%)
May 25, 2005
7.177
7.177
7.092
7.149
37,696
-0.06(-0.81%)
May 24, 2005
7.171
7.219
7.145
7.208
39,067
+0.05(+0.75%)
May 23, 2005
7.178
7.200
7.154
7.154
60,999
-0.01(-0.14%)
May 20, 2005
7.135
7.164
7.092
7.164
34,954
+0.03(+0.41%)
May 19, 2005
7.113
7.148
7.113
7.135
21,247
+0.07(+0.95%)
May 18, 2005
7.024
7.110
7.024
7.067
80,190
+0.09(+1.36%)
May 17, 2005
6.938
6.986
6.901
6.973
54,145
+0.01(+0.19%)
May 16, 2005
6.923
6.960
6.884
6.960
23,303
+0.07(+0.95%)
May 13, 2005
6.830
6.943
6.830
6.894
10,280
+0.06(+0.94%)
May 12, 2005
6.850
6.876
6.771
6.830
28,101
-0.01(-0.19%)
May 11, 2005
6.836
6.843
6.748
6.843
43,865
+0.05(+0.69%)
May 10, 2005
6.830
6.850
6.796
6.796
4,112
-0.08(-1.10%)
May 09, 2005
6.872
6.872
6.830
6.872
956,806
+0.00(+0.02%)
May 06, 2005
6.857
6.871
6.857
6.871
10,280
+0.03(+0.43%)
May 05, 2005
6.856
6.856
6.780
6.841
56,202
+0.02(+0.26%)
May 04, 2005
6.761
6.824
6.755
6.824
41,808
+0.10(+1.45%)
May 03, 2005
6.738
6.777
6.719
6.726
19,876
+0.08(+1.19%)
May 02, 2005
6.729
6.733
6.647
6.647
10,280
-0.03(-0.39%)
Apr 29, 2005
6.704
6.704
6.595
6.674
39,752
+0.02(+0.31%)
Apr 28, 2005
6.707
6.707
6.631
6.653
21,247
-0.08(-1.19%)
Apr 27, 2005
6.697
6.733
6.653
6.733
23,303
-0.02(-0.32%)
Apr 26, 2005
6.763
6.805
6.733
6.755
17,134
-0.01(-0.22%)
Apr 25, 2005
6.733
6.792
6.713
6.770
184,370
+0.02(+0.24%)
Apr 22, 2005
6.777
6.777
6.712
6.754
19,190
-0.01(-0.15%)
Apr 21, 2005
6.668
6.764
6.668
6.764
78,819
+0.20(+3.02%)
Apr 20, 2005
6.697
6.697
6.566
6.566
37,696
-0.09(-1.29%)
Apr 19, 2005
6.637
6.652
6.587
6.652
44,550
+0.07(+1.09%)
Apr 18, 2005
6.569
6.580
6.531
6.580
21,932
+0.03(+0.51%)
Apr 15, 2005
6.624
6.634
6.547
6.547
198,078
-0.22(-3.30%)
Apr 14, 2005
6.857
6.857
6.770
6.770
18,505
-0.09(-1.28%)
Apr 13, 2005
6.960
6.960
6.857
6.857
84,988
-0.08(-1.18%)
Apr 12, 2005
6.908
6.942
6.903
6.939
5,483
+0.00(+0.00%)
Apr 11, 2005
6.974
6.989
6.939
6.939
15,078
-0.09(-1.23%)
Apr 08, 2005
7.003
7.047
7.003
7.025
34,269
+0.06(+0.82%)
Apr 07, 2005
6.981
6.989
6.968
6.968
17,820
-0.02(-0.31%)
Apr 06, 2005
6.974
6.990
6.974
6.990
1,370
+0.05(+0.69%)
Apr 05, 2005
6.971
6.971
6.910
6.942
10,280
+0.03(+0.44%)
Apr 04, 2005
6.865
6.945
6.865
6.911
10,280
-0.02(-0.36%)
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
.