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 29, 2011
9.008
9.135
8.970
9.033
528,182
-0.07(-0.72%)
Jul 28, 2011
9.104
9.215
9.073
9.098
171,319
-0.02(-0.21%)
Jul 27, 2011
9.299
9.299
9.098
9.117
225,195
-0.26(-2.81%)
Jul 26, 2011
9.339
9.418
9.335
9.380
157,461
+0.06(+0.62%)
Jul 25, 2011
9.293
9.379
9.269
9.322
152,375
-0.02(-0.22%)
Jul 22, 2011
9.352
9.377
9.343
9.343
322,971
+0.07(+0.70%)
Jul 21, 2011
9.223
9.296
9.142
9.278
215,131
+0.06(+0.66%)
Jul 20, 2011
9.308
9.312
9.200
9.217
133,540
-0.00(-0.02%)
Jul 19, 2011
9.046
9.219
9.046
9.219
167,938
+0.22(+2.50%)
Jul 18, 2011
8.984
9.022
8.911
8.994
185,285
-0.06(-0.69%)
Jul 15, 2011
9.040
9.071
8.979
9.056
209,930
+0.11(+1.27%)
Jul 14, 2011
9.052
9.084
8.908
8.942
140,878
-0.08(-0.90%)
Jul 13, 2011
9.068
9.136
9.008
9.024
291,657
+0.02(+0.22%)
Jul 12, 2011
9.049
9.085
9.005
9.005
128,352
-0.09(-1.04%)
Jul 11, 2011
9.136
9.209
9.070
9.099
257,273
-0.17(-1.79%)
Jul 08, 2011
9.216
9.280
9.186
9.265
351,127
-0.08(-0.87%)
Jul 07, 2011
9.284
9.370
9.284
9.346
167,883
+0.15(+1.66%)
Jul 06, 2011
9.183
9.215
9.138
9.194
167,194
+0.01(+0.13%)
Jul 05, 2011
9.120
9.189
9.120
9.182
227,427
+0.02(+0.19%)
Jul 01, 2011
9.031
9.179
9.016
9.164
106,122
+0.14(+1.52%)
Jun 30, 2011
8.937
9.037
8.937
9.027
627,709
+0.12(+1.33%)
Jun 29, 2011
8.877
8.910
8.824
8.908
140,972
+0.08(+0.96%)
Jun 28, 2011
8.764
8.831
8.764
8.824
70,865
+0.10(+1.20%)
Jun 27, 2011
8.608
8.766
8.608
8.719
216,423
+0.09(+1.05%)
Jun 24, 2011
8.753
8.753
8.623
8.629
93,407
-0.11(-1.30%)
Jun 23, 2011
8.579
8.743
8.560
8.743
352,804
+0.03(+0.39%)
Jun 22, 2011
8.746
8.780
8.707
8.709
208,984
-0.05(-0.56%)
Jun 21, 2011
8.644
8.774
8.623
8.758
212,676
+0.17(+1.97%)
Jun 20, 2011
8.588
8.612
8.582
8.588
1,091,796
-0.00(-0.02%)
Jun 17, 2011
8.705
8.705
8.561
8.590
172,103
-0.03(-0.31%)
Jun 16, 2011
8.656
8.676
8.540
8.616
166,445
-0.05(-0.54%)
Jun 15, 2011
8.733
8.766
8.635
8.663
223,605
-0.17(-1.92%)
Jun 14, 2011
8.792
8.865
8.792
8.833
95,743
+0.13(+1.54%)
Jun 13, 2011
8.730
8.752
8.672
8.699
197,979
-0.01(-0.07%)
Jun 10, 2011
8.797
8.809
8.702
8.705
291,842
-0.16(-1.81%)
Jun 09, 2011
8.858
8.902
8.830
8.865
119,541
+0.03(+0.33%)
Jun 08, 2011
8.911
8.911
8.819
8.836
264,899
-0.10(-1.09%)
Jun 07, 2011
8.984
9.004
8.933
8.933
180,708
-0.01(-0.07%)
Jun 06, 2011
8.983
9.020
8.930
8.939
214,334
-0.07(-0.78%)
Jun 03, 2011
9.014
9.069
8.986
9.009
128,493
-0.01(-0.07%)
May 24, 2011
9.059
9.096
9.015
9.015
436,051
-0.03(-0.33%)
May 23, 2011
9.061
9.067
8.995
9.045
282,238
-0.15(-1.62%)
May 20, 2011
9.229
9.263
9.190
9.193
217,621
-0.06(-0.65%)
May 19, 2011
9.267
9.273
9.213
9.254
78,825
-0.02(-0.19%)
May 18, 2011
9.198
9.297
9.195
9.272
122,312
+0.09(+0.93%)
May 17, 2011
9.189
9.195
9.087
9.186
257,808
-0.02(-0.22%)
May 16, 2011
9.294
9.358
9.207
9.207
305,201
-0.13(-1.36%)
May 13, 2011
9.473
9.473
9.332
9.333
94,249
-0.12(-1.31%)
May 12, 2011
9.385
9.470
9.328
9.457
208,860
+0.05(+0.57%)
May 11, 2011
9.481
9.496
9.359
9.404
179,723
-0.12(-1.22%)
May 10, 2011
9.461
9.532
9.426
9.520
307,273
+0.08(+0.87%)
May 09, 2011
9.394
9.457
9.360
9.438
205,661
+0.05(+0.49%)
May 06, 2011
9.450
9.504
9.376
9.392
247,356
+0.03(+0.35%)
May 05, 2011
9.350
9.452
9.345
9.360
345,755
-0.06(-0.69%)
May 04, 2011
9.438
9.457
9.355
9.425
962,216
-0.04(-0.42%)
May 03, 2011
9.481
9.488
9.406
9.464
123,297
-0.00(-0.02%)
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
.