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
)
84.92
+0.53 (+0.63%)
Streaming Delayed Price
Updated: 1:51 PM EDT, Jun 18, 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, 2006
7.120
7.200
7.120
7.177
82,932
-0.01(-0.08%)
Jul 28, 2006
7.113
7.183
7.095
7.183
56,202
+0.09(+1.30%)
Jul 27, 2006
7.126
7.149
7.091
7.091
48,662
+0.00(+0.00%)
Jul 26, 2006
6.974
7.091
6.974
7.091
74,022
+0.00(+0.06%)
Jul 25, 2006
7.041
7.086
7.030
7.086
27,415
+0.07(+0.98%)
Jul 24, 2006
6.930
7.024
6.930
7.018
25,359
+0.13(+1.91%)
Jul 21, 2006
6.930
6.960
6.887
6.887
82,246
-0.14(-2.03%)
Jul 20, 2006
7.135
7.135
7.030
7.030
59,629
+0.00(+0.00%)
Jul 19, 2006
6.981
7.098
6.967
7.030
106,921
+0.11(+1.65%)
Jul 18, 2006
6.945
6.945
6.875
6.916
89,100
-0.02(-0.27%)
Jul 17, 2006
6.930
6.957
6.908
6.935
41,123
-0.02(-0.36%)
Jul 14, 2006
6.961
6.974
6.897
6.960
53,460
-0.00(-0.02%)
Jul 13, 2006
7.032
7.078
6.945
6.961
150,100
-0.17(-2.39%)
Jul 12, 2006
7.259
7.259
7.132
7.132
48,662
-0.15(-2.04%)
Jul 11, 2006
7.251
7.295
7.183
7.281
233,718
+0.01(+0.10%)
Jul 10, 2006
7.368
7.368
7.273
7.273
75,393
-0.05(-0.74%)
Jul 07, 2006
7.416
7.416
7.327
7.327
36,325
-0.12(-1.66%)
Jul 06, 2006
7.434
7.477
7.434
7.451
18,505
+0.03(+0.35%)
Jul 05, 2006
7.477
7.477
7.403
7.425
66,482
-0.09(-1.18%)
Jul 03, 2006
7.470
7.514
7.470
7.514
22,617
+0.05(+0.63%)
Jun 30, 2006
7.499
7.499
7.451
7.467
64,426
+0.04(+0.55%)
Jun 29, 2006
7.317
7.445
7.314
7.426
71,280
+0.19(+2.62%)
Jun 28, 2006
7.259
7.260
7.192
7.237
59,629
-0.04(-0.60%)
Jun 27, 2006
7.361
7.361
7.266
7.281
26,730
-0.05(-0.68%)
Jun 26, 2006
7.335
7.348
7.317
7.330
55,516
+0.02(+0.26%)
Jun 23, 2006
7.295
7.353
7.292
7.311
38,381
+0.00(+0.00%)
Jun 22, 2006
7.419
7.419
7.281
7.311
83,617
-0.08(-1.12%)
Jun 21, 2006
7.295
7.421
7.295
7.394
84,988
+0.09(+1.20%)
Jun 20, 2006
7.281
7.348
7.278
7.307
200,819
+0.00(+0.06%)
Jun 19, 2006
7.353
7.361
7.295
7.302
169,291
-0.03(-0.40%)
Jun 16, 2006
7.339
7.339
7.278
7.332
38,381
+0.01(+0.10%)
Jun 15, 2006
7.229
7.352
7.219
7.324
127,482
+0.24(+3.44%)
Jun 14, 2006
7.113
7.148
7.054
7.081
187,111
+0.02(+0.27%)
Jun 13, 2006
7.076
7.094
7.014
7.062
367,369
-0.08(-1.16%)
Jun 12, 2006
7.229
7.238
7.142
7.145
143,932
-0.12(-1.63%)
Jun 09, 2006
7.324
7.337
7.263
7.263
57,572
+0.03(+0.36%)
Jun 08, 2006
7.295
7.320
7.103
7.237
182,314
-0.15(-1.98%)
Jun 07, 2006
7.463
7.477
7.383
7.383
118,572
-0.11(-1.44%)
Jun 06, 2006
7.492
7.492
7.425
7.491
161,066
-0.02(-0.25%)
Jun 05, 2006
7.660
7.660
7.510
7.510
84,988
-0.20(-2.61%)
Jun 02, 2006
7.733
7.733
7.677
7.711
100,752
+0.07(+0.97%)
Jun 01, 2006
7.558
7.637
7.558
7.637
103,494
+0.09(+1.20%)
May 31, 2006
7.565
7.606
7.515
7.546
91,157
+0.00(+0.00%)
May 30, 2006
7.638
7.645
7.545
7.546
196,707
-0.17(-2.16%)
May 26, 2006
7.667
7.712
7.637
7.712
48,662
+0.04(+0.49%)
May 25, 2006
7.618
7.676
7.610
7.674
71,280
+0.07(+0.96%)
May 24, 2006
7.529
7.625
7.505
7.601
80,876
-0.00(-0.04%)
May 23, 2006
7.689
7.709
7.559
7.604
105,550
+0.01(+0.15%)
May 22, 2006
7.587
7.610
7.527
7.593
100,067
-0.08(-1.05%)
May 19, 2006
7.653
7.692
7.575
7.673
98,010
+0.05(+0.61%)
May 18, 2006
7.696
7.740
7.627
7.627
54,831
+0.00(+0.06%)
May 17, 2006
7.747
7.791
7.603
7.622
152,842
-0.13(-1.71%)
May 16, 2006
7.882
7.882
7.749
7.755
302,257
-0.09(-1.17%)
May 15, 2006
7.870
7.870
7.765
7.847
182,999
+0.01(+0.15%)
May 12, 2006
7.922
7.940
7.831
7.835
2,102,094
-0.17(-2.08%)
May 11, 2006
8.112
8.112
7.988
8.001
91,157
-0.13(-1.58%)
May 10, 2006
8.219
8.222
8.130
8.130
116,516
-0.12(-1.49%)
May 09, 2006
8.273
8.280
8.222
8.252
262,504
-0.01(-0.07%)
May 08, 2006
8.251
8.315
8.251
8.258
54,831
-0.01(-0.09%)
May 05, 2006
8.204
8.295
8.204
8.265
63,741
+0.06(+0.76%)
May 04, 2006
8.172
8.260
8.165
8.203
149,415
-0.00(-0.05%)
May 03, 2006
8.171
8.207
8.127
8.207
122,685
+0.03(+0.41%)
May 02, 2006
8.185
8.213
8.156
8.173
63,055
+0.05(+0.59%)
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
.