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 (%)
Jul 31, 2009
7.161
7.199
7.125
7.152
160,386
+0.02(+0.31%)
Jul 30, 2009
7.171
7.237
7.130
7.130
560,711
+0.06(+0.81%)
Jul 29, 2009
7.074
7.074
7.009
7.073
273,734
-0.02(-0.29%)
Jul 28, 2009
7.042
7.099
6.979
7.093
258,945
+0.02(+0.27%)
Jul 27, 2009
7.072
7.086
6.987
7.074
336,129
-0.00(-0.02%)
Jul 24, 2009
6.984
7.083
6.971
7.076
5,916
-0.05(-0.66%)
Jul 23, 2009
7.001
7.152
6.979
7.123
879,111
+0.13(+1.92%)
Jul 22, 2009
6.957
7.027
6.936
6.988
3,098,363
+0.04(+0.57%)
Jul 21, 2009
6.985
6.985
6.858
6.949
182,979
+0.03(+0.46%)
Jul 20, 2009
6.908
6.930
6.849
6.917
446,802
+0.06(+0.92%)
Jul 17, 2009
6.830
6.854
6.760
6.854
577,065
+0.04(+0.56%)
Jul 16, 2009
6.699
6.826
6.674
6.816
382,505
+0.08(+1.22%)
Jul 15, 2009
6.637
6.734
6.608
6.734
439,559
+0.27(+4.16%)
Jul 14, 2009
6.529
6.529
6.408
6.465
215,299
+0.01(+0.20%)
Jul 13, 2009
6.339
6.456
6.305
6.452
186,899
+0.10(+1.52%)
Jul 10, 2009
6.282
6.357
6.282
6.355
111,329
+0.02(+0.39%)
Jul 09, 2009
6.362
6.366
6.289
6.330
298,303
+0.07(+1.05%)
Jul 08, 2009
6.275
6.297
6.191
6.265
314,494
-0.01(-0.12%)
Jul 07, 2009
6.422
6.422
6.272
6.272
208,999
-0.16(-2.52%)
Jul 06, 2009
6.380
6.447
6.359
6.434
247,591
+0.00(+0.07%)
Jul 02, 2009
6.531
6.531
6.417
6.430
253,152
-0.15(-2.24%)
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
.