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
)
79.12
-0.14 (-0.18%)
Official Closing Price
Updated: 8:00 PM 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 (%)
Jun 30, 2010
7.410
7.443
7.276
7.296
631,429
-0.10(-1.34%)
Jun 29, 2010
7.599
7.599
7.345
7.395
1,289,055
-0.32(-4.16%)
Jun 25, 2010
7.715
7.769
7.664
7.715
381,367
-0.04(-0.49%)
Jun 24, 2010
7.830
7.872
7.743
7.753
631,443
-0.12(-1.47%)
Jun 23, 2010
7.881
7.940
7.816
7.869
587,825
-0.04(-0.50%)
Jun 22, 2010
8.019
8.054
7.900
7.909
245,808
-0.09(-1.18%)
Jun 21, 2010
8.138
8.138
7.969
8.003
136,942
-0.04(-0.46%)
Jun 18, 2010
8.039
8.061
8.010
8.039
155,797
+0.00(+0.00%)
Jun 17, 2010
8.026
8.047
7.954
8.039
232,762
+0.04(+0.44%)
Jun 16, 2010
7.947
8.032
7.925
8.004
473,458
+0.03(+0.42%)
Jun 15, 2010
7.826
7.986
7.807
7.971
194,464
+0.24(+3.04%)
Jun 14, 2010
7.813
7.858
7.732
7.735
1,251,527
-0.02(-0.26%)
Jun 11, 2010
7.648
7.756
7.601
7.756
151,344
+0.08(+1.00%)
Jun 10, 2010
7.589
7.687
7.573
7.679
166,118
+0.20(+2.61%)
Jun 09, 2010
7.588
7.649
7.456
7.484
317,996
-0.07(-0.93%)
Jun 08, 2010
7.550
7.554
7.428
7.554
249,711
+0.05(+0.64%)
Jun 07, 2010
7.664
7.690
7.501
7.506
285,998
-0.17(-2.17%)
Jun 04, 2010
7.672
7.846
7.631
7.672
173,608
-0.26(-3.32%)
Jun 03, 2010
7.890
7.940
7.855
7.936
193,999
+0.10(+1.21%)
Jun 02, 2010
7.707
7.854
7.671
7.841
300,937
+0.15(+1.96%)
Jun 01, 2010
7.680
7.839
7.680
7.690
1,185,664
-0.08(-1.05%)
May 28, 2010
7.772
7.845
7.710
7.772
262,961
-0.08(-0.97%)
May 27, 2010
7.707
7.848
7.703
7.848
240,272
+0.29(+3.83%)
May 26, 2010
7.691
7.756
7.544
7.558
465,770
-0.05(-0.60%)
May 25, 2010
7.447
7.620
7.370
7.604
1,573,279
-0.06(-0.77%)
May 24, 2010
7.710
7.764
7.662
7.662
267,756
-0.05(-0.64%)
May 21, 2010
7.512
7.761
7.493
7.712
1,039,135
+0.08(+1.02%)
May 20, 2010
7.626
7.779
7.599
7.634
1,232,040
-0.29(-3.65%)
May 19, 2010
7.931
8.014
7.857
7.924
773,472
-0.07(-0.91%)
May 18, 2010
8.168
8.183
7.950
7.997
253,966
-0.11(-1.37%)
May 17, 2010
8.117
8.161
7.962
8.108
483,903
-0.01(-0.09%)
May 14, 2010
8.115
8.237
8.020
8.115
418,573
-0.16(-1.91%)
May 13, 2010
8.379
8.430
8.273
8.273
374,413
-0.11(-1.36%)
May 12, 2010
8.177
8.399
8.177
8.387
256,798
+0.15(+1.86%)
May 11, 2010
8.320
8.349
8.221
8.234
383,305
-0.08(-0.95%)
May 10, 2010
8.270
8.314
8.243
8.313
776,639
+0.42(+5.32%)
May 07, 2010
7.960
8.146
7.748
7.893
1,756,929
-0.15(-1.85%)
May 06, 2010
8.327
8.624
7.895
8.042
1,169,788
-0.31(-3.66%)
May 05, 2010
8.329
8.403
8.307
8.348
680,317
-0.07(-0.83%)
May 04, 2010
8.557
8.560
8.357
8.418
881,429
-0.26(-3.01%)
May 03, 2010
8.605
8.710
8.605
8.680
686,097
+0.08(+0.95%)
Apr 30, 2010
8.769
8.769
8.585
8.598
216,845
-0.15(-1.68%)
Apr 29, 2010
8.712
8.748
8.671
8.745
285,102
+0.09(+1.02%)
Apr 28, 2010
8.697
8.703
8.576
8.656
334,583
+0.01(+0.08%)
Apr 27, 2010
8.813
8.817
8.626
8.649
393,648
-0.20(-2.23%)
Apr 26, 2010
8.862
8.877
8.823
8.846
303,899
+0.00(+0.05%)
Apr 23, 2010
8.801
8.842
8.762
8.842
1,078,185
+0.05(+0.53%)
Apr 22, 2010
8.688
8.798
8.626
8.795
305,369
-0.01(-0.08%)
Apr 21, 2010
8.827
8.832
8.748
8.802
319,720
+0.05(+0.61%)
Apr 20, 2010
8.772
8.772
8.703
8.749
529,800
+0.05(+0.53%)
Apr 19, 2010
8.690
8.712
8.608
8.703
422,834
-0.01(-0.10%)
Apr 16, 2010
8.817
8.822
8.653
8.712
583,276
-0.14(-1.59%)
Apr 15, 2010
8.822
8.861
8.805
8.852
460,414
+0.04(+0.41%)
Apr 14, 2010
8.776
8.817
8.743
8.816
463,485
+0.18(+2.06%)
Apr 13, 2010
8.637
8.662
8.576
8.637
1,023,088
-0.00(-0.02%)
Apr 12, 2010
8.640
8.649
8.611
8.639
899,056
+0.02(+0.28%)
Apr 09, 2010
8.582
8.623
8.541
8.614
909,084
+0.05(+0.60%)
Apr 08, 2010
8.526
8.571
8.484
8.563
456,330
-0.01(-0.09%)
Apr 07, 2010
8.593
8.614
8.531
8.570
379,311
-0.04(-0.51%)
Apr 06, 2010
8.592
8.626
8.548
8.614
396,726
+0.01(+0.14%)
Apr 05, 2010
8.567
8.604
8.547
8.602
173,328
+0.09(+1.06%)
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
.