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, 2002
5.073
5.073
5.051
5.051
7,526
-0.09(-1.79%)
Jul 30, 2002
5.143
5.143
5.143
5.143
4,105
+0.05(+0.98%)
Jul 29, 2002
4.920
5.094
4.920
5.094
21,894
+0.29(+5.93%)
Jul 26, 2002
4.809
4.809
4.809
4.809
684
-0.05(-0.93%)
Jul 25, 2002
5.026
5.026
4.854
4.854
9,578
-0.25(-4.98%)
Jul 24, 2002
4.977
5.108
4.933
5.108
29,420
+0.03(+0.60%)
Jul 23, 2002
5.143
5.143
5.078
5.078
17,788
-0.12(-2.39%)
Jul 22, 2002
5.175
5.202
5.174
5.202
18,473
-0.24(-4.48%)
Jul 19, 2002
5.446
5.446
5.446
5.446
1,368
-0.14(-2.49%)
Jul 17, 2002
5.801
5.801
5.585
5.585
12,315
+0.01(+0.16%)
Jul 12, 2002
5.618
5.620
5.555
5.576
17,788
+0.08(+1.46%)
Jul 11, 2002
5.298
5.496
5.298
5.496
25,315
+0.10(+1.79%)
Jul 10, 2002
5.560
5.560
5.399
5.399
36,262
-0.18(-3.15%)
Jul 09, 2002
5.633
5.633
5.574
5.574
36,262
-0.00(-0.03%)
Jul 08, 2002
5.779
5.779
5.576
5.576
26,683
-0.19(-3.27%)
Jul 05, 2002
5.614
5.764
5.614
5.764
4,105
+0.33(+6.16%)
Jul 04, 2002
5.402
5.430
5.402
5.430
24,630
+0.00(+0.00%)
Jul 03, 2002
5.402
5.430
5.402
5.430
24,630
-0.22(-3.88%)
Jul 02, 2002
5.649
5.649
5.649
5.649
0
+0.00(+0.00%)
Jul 01, 2002
5.649
5.649
5.649
5.649
0
+0.00(+0.00%)
Jun 28, 2002
5.669
5.669
5.649
5.649
8,894
+0.03(+0.52%)
Jun 27, 2002
5.595
5.620
5.595
5.620
10,262
+0.11(+1.99%)
Jun 26, 2002
5.510
5.510
5.510
5.510
0
+0.00(+0.00%)
Jun 25, 2002
5.707
5.707
5.510
5.510
28,735
-0.22(-3.80%)
Jun 21, 2002
5.728
5.728
5.728
5.728
0
+0.00(+0.00%)
Jun 20, 2002
5.728
5.728
5.728
5.728
684
-0.20(-3.38%)
Jun 19, 2002
5.928
5.928
5.928
5.928
2,052
-0.12(-2.03%)
Jun 18, 2002
6.079
6.079
6.051
6.051
8,894
-0.06(-0.96%)
Jun 17, 2002
5.992
6.109
5.992
6.109
7,526
+0.25(+4.24%)
Jun 14, 2002
5.861
5.861
5.861
5.861
6,841
-0.07(-1.23%)
Jun 12, 2002
5.934
5.934
5.934
5.934
0
+0.00(+0.00%)
Jun 11, 2002
5.934
5.934
5.934
5.934
0
+0.00(+0.00%)
Jun 10, 2002
5.934
5.934
5.934
5.934
0
+0.00(+0.00%)
Jun 07, 2002
5.934
5.934
5.934
5.934
4,105
-0.32(-5.14%)
Jun 06, 2002
6.256
6.256
6.256
6.256
684
+0.01(+0.21%)
Jun 05, 2002
6.307
6.307
6.242
6.242
6,910,320
-0.16(-2.49%)
May 31, 2002
6.497
6.533
6.402
6.402
51,314
-0.20(-2.99%)
May 28, 2002
6.599
6.599
6.599
6.599
0
+0.00(+0.00%)
May 27, 2002
6.612
6.612
6.599
6.599
7,526
+0.00(+0.00%)
May 24, 2002
6.612
6.612
6.599
6.599
7,526
-0.05(-0.77%)
May 23, 2002
6.650
6.650
6.650
6.650
3,420
-0.06(-0.85%)
May 22, 2002
6.723
6.723
6.614
6.707
342,095
-0.09(-1.31%)
May 21, 2002
6.796
6.796
6.796
6.796
3,420
-0.04(-0.64%)
May 20, 2002
6.840
6.840
6.840
6.840
2,052
-0.14(-1.99%)
May 17, 2002
7.058
7.073
6.979
6.979
25,315
+0.07(+1.08%)
May 16, 2002
6.842
6.905
6.842
6.905
4,789
+0.03(+0.40%)
May 15, 2002
6.877
6.877
6.877
6.877
6,841
+0.02(+0.23%)
May 14, 2002
6.802
6.861
6.782
6.861
43,103
+0.31(+4.78%)
May 13, 2002
6.324
6.548
6.324
6.548
60,892
+0.15(+2.38%)
May 10, 2002
6.446
6.446
6.396
6.396
28,051
-0.16(-2.43%)
May 09, 2002
6.672
6.678
6.555
6.555
100,575
-0.18(-2.69%)
May 08, 2002
6.488
6.736
6.488
6.736
17,788
+0.58(+9.48%)
May 07, 2002
6.153
6.153
6.153
6.153
15,052
-0.10(-1.54%)
May 06, 2002
6.250
6.250
6.250
6.250
2,736
-0.06(-1.00%)
May 03, 2002
6.459
6.459
6.313
6.313
9,578
-0.19(-2.92%)
May 02, 2002
6.503
6.503
6.503
6.503
7,526
-0.09(-1.37%)
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
.