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
UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2003
6.215
6.215
6.215
6.215
23,303
-0.04(-0.56%)
Jul 30, 2003
6.250
6.250
6.250
6.250
0
+0.00(+0.00%)
Jul 29, 2003
6.250
6.250
6.250
6.250
6,853
-0.02(-0.26%)
Jul 28, 2003
6.266
6.266
6.266
6.266
1,370
+0.01(+0.23%)
Jul 25, 2003
6.215
6.252
6.164
6.252
5,483
-0.01(-0.23%)
Jul 24, 2003
6.288
6.294
6.266
6.266
6,853
+0.14(+2.36%)
Jul 23, 2003
6.122
6.122
6.122
6.122
0
+0.00(+0.00%)
Jul 22, 2003
6.183
6.183
6.122
6.122
1,370
+0.07(+1.08%)
Jul 21, 2003
6.093
6.134
6.056
6.056
17,134
-0.18(-2.90%)
Jul 18, 2003
6.227
6.237
6.121
6.237
33,584
+0.08(+1.33%)
Jul 17, 2003
6.204
6.208
6.156
6.156
14,393
-0.24(-3.70%)
Jul 16, 2003
6.391
6.392
6.391
6.392
1,370
-0.04(-0.66%)
Jul 15, 2003
6.497
6.497
6.398
6.434
32,898
-0.05(-0.77%)
Jul 14, 2003
6.462
6.515
6.462
6.484
10,280
+0.14(+2.16%)
Jul 11, 2003
6.316
6.367
6.316
6.347
13,707
+0.03(+0.49%)
Jul 10, 2003
6.332
6.374
6.259
6.316
19,190
-0.15(-2.28%)
Jul 09, 2003
6.428
6.469
6.392
6.463
8,224
+0.03(+0.48%)
Jul 08, 2003
6.402
6.433
6.402
6.433
12,337
+0.05(+0.80%)
Jul 07, 2003
6.259
6.382
6.259
6.382
13,022
+0.25(+4.14%)
Jul 03, 2003
6.172
6.172
6.128
6.128
4,797
-0.02(-0.33%)
Jul 02, 2003
6.126
6.150
6.093
6.148
8,910
+0.23(+3.92%)
Jul 01, 2003
5.916
5.916
5.916
5.916
0
+0.00(+0.00%)
Jun 30, 2003
5.967
5.967
5.916
5.916
2,056
-0.01(-0.12%)
Jun 27, 2003
5.924
5.924
5.924
5.924
685
-0.01(-0.10%)
Jun 26, 2003
5.929
5.929
5.929
5.929
172,033
+0.06(+1.07%)
Jun 25, 2003
5.846
5.981
5.846
5.867
69,909
-0.10(-1.66%)
Jun 24, 2003
5.913
5.966
5.900
5.966
209,044
-0.02(-0.27%)
Jun 23, 2003
5.982
5.982
5.982
5.982
685
-0.13(-2.05%)
Jun 20, 2003
6.107
6.107
6.107
6.107
0
+0.00(+0.00%)
Jun 19, 2003
6.177
6.194
6.107
6.107
13,707
-0.06(-1.04%)
Jun 18, 2003
6.090
6.199
6.090
6.172
32,898
+0.09(+1.41%)
Jun 17, 2003
6.132
6.132
6.086
6.086
6,168
+0.02(+0.41%)
Jun 16, 2003
6.004
6.061
6.004
6.061
13,707
+0.08(+1.34%)
Jun 13, 2003
6.096
6.096
5.924
5.981
18,505
-0.09(-1.44%)
Jun 12, 2003
6.083
6.090
6.068
6.068
4,112
+0.05(+0.85%)
Jun 11, 2003
6.017
6.017
6.017
6.017
2,741
+0.04(+0.59%)
Jun 10, 2003
5.982
5.982
5.975
5.982
4,112
+0.03(+0.49%)
Jun 09, 2003
5.973
5.973
5.935
5.953
2,056
-0.03(-0.51%)
Jun 06, 2003
6.091
6.194
5.983
5.983
35,640
-0.03(-0.44%)
Jun 05, 2003
5.972
6.011
5.960
6.010
45,235
-0.03(-0.51%)
Jun 04, 2003
5.909
6.040
5.909
6.040
18,505
+0.22(+3.86%)
Jun 03, 2003
5.816
5.816
5.816
5.816
685
-0.16(-2.66%)
Jun 02, 2003
5.967
5.997
5.938
5.975
22,617
+0.08(+1.39%)
May 30, 2003
5.851
5.915
5.851
5.893
25,359
+0.07(+1.23%)
May 29, 2003
5.820
5.821
5.820
5.821
3,426
+0.07(+1.29%)
May 28, 2003
5.741
5.749
5.741
5.747
4,797
+0.04(+0.61%)
May 27, 2003
5.690
5.712
5.690
5.712
2,056
+0.17(+3.03%)
May 23, 2003
5.515
5.581
5.515
5.544
6,853
-0.00(-0.03%)
May 22, 2003
5.486
5.559
5.486
5.546
26,730
+0.06(+1.09%)
May 21, 2003
5.483
5.486
5.483
5.486
7,539
+0.04(+0.67%)
May 20, 2003
5.449
5.449
5.449
5.449
2,741
-0.05(-0.93%)
May 19, 2003
5.635
5.635
5.501
5.501
28,786
-0.23(-4.05%)
May 16, 2003
5.705
5.732
5.690
5.732
6,168
-0.00(-0.03%)
May 15, 2003
5.763
5.763
5.725
5.734
13,707
+0.06(+1.03%)
May 14, 2003
5.721
5.721
5.676
5.676
1,370
-0.04(-0.74%)
May 13, 2003
5.676
5.763
5.676
5.718
22,617
+0.04(+0.75%)
May 12, 2003
5.697
5.756
5.676
5.676
34,269
+0.03(+0.54%)
May 09, 2003
5.625
5.645
5.625
5.645
6,168
+0.03(+0.55%)
May 08, 2003
5.614
5.614
5.614
5.614
0
+0.00(+0.00%)
May 07, 2003
5.646
5.646
5.614
5.614
13,022
-0.05(-0.95%)
May 06, 2003
5.588
5.668
5.588
5.668
4,797
+0.11(+1.97%)
May 05, 2003
5.559
5.559
5.559
5.559
4,112
+0.07(+1.33%)
May 02, 2003
5.479
5.530
5.471
5.486
4,797
+0.07(+1.35%)
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
.