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
+1.12 (+1.35%)
Official Closing 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 (%)
Aug 31, 2006
7.757
7.758
7.709
7.709
127,516
-0.02(-0.28%)
Aug 30, 2006
7.705
7.751
7.674
7.731
148,083
+0.06(+0.76%)
Aug 29, 2006
7.607
7.672
7.578
7.672
139,856
+0.07(+0.98%)
Aug 28, 2006
7.578
7.620
7.573
7.598
120,660
+0.04(+0.46%)
Aug 25, 2006
7.518
7.564
7.518
7.563
46,618
+0.01(+0.15%)
Aug 24, 2006
7.540
7.551
7.496
7.551
116,547
+0.03(+0.45%)
Aug 23, 2006
7.585
7.617
7.500
7.518
98,722
-0.08(-1.07%)
Aug 22, 2006
7.575
7.639
7.556
7.600
109,691
+0.03(+0.37%)
Aug 21, 2006
7.614
7.614
7.548
7.572
194,016
-0.07(-0.94%)
Aug 18, 2006
7.630
7.645
7.585
7.643
182,361
+0.01(+0.19%)
Aug 17, 2006
7.608
7.686
7.600
7.629
549,142
+0.04(+0.58%)
Aug 16, 2006
7.512
7.595
7.467
7.585
654,720
+0.20(+2.67%)
Aug 15, 2006
7.308
7.394
7.308
7.388
84,325
+0.21(+2.95%)
Aug 14, 2006
7.233
7.249
7.163
7.176
176,191
+0.07(+1.03%)
Aug 11, 2006
7.166
7.166
7.093
7.104
44,562
-0.09(-1.28%)
Aug 10, 2006
7.174
7.213
7.136
7.195
122,031
+0.04(+0.55%)
Aug 09, 2006
7.247
7.268
7.156
7.156
436,708
+0.08(+1.15%)
Aug 08, 2006
7.067
7.133
7.064
7.074
61,701
+0.01(+0.10%)
Aug 07, 2006
7.125
7.125
7.067
7.067
46,618
-0.07(-0.94%)
Aug 04, 2006
7.203
7.223
7.104
7.134
111,748
-0.04(-0.53%)
Aug 03, 2006
7.127
7.194
7.111
7.172
80,897
+0.03(+0.39%)
Aug 02, 2006
7.143
7.172
7.093
7.144
41,819
+0.08(+1.09%)
Aug 01, 2006
7.162
7.162
7.044
7.067
82,954
-0.11(-1.50%)
Jul 31, 2006
7.118
7.198
7.118
7.175
82,954
-0.01(-0.08%)
Jul 28, 2006
7.111
7.181
7.093
7.181
56,216
+0.09(+1.30%)
Jul 27, 2006
7.124
7.147
7.089
7.089
48,675
+0.00(+0.00%)
Jul 26, 2006
6.972
7.089
6.972
7.089
74,041
+0.00(+0.06%)
Jul 25, 2006
7.039
7.085
7.028
7.085
27,422
+0.07(+0.98%)
Jul 24, 2006
6.929
7.022
6.929
7.016
25,366
+0.13(+1.91%)
Jul 21, 2006
6.929
6.958
6.885
6.885
82,268
-0.14(-2.03%)
Jul 20, 2006
7.133
7.133
7.028
7.028
59,644
+0.00(+0.00%)
Jul 19, 2006
6.980
7.096
6.965
7.028
106,949
+0.11(+1.65%)
Jul 18, 2006
6.943
6.943
6.873
6.914
89,124
-0.02(-0.27%)
Jul 17, 2006
6.929
6.955
6.907
6.933
41,134
-0.02(-0.36%)
Jul 14, 2006
6.959
6.972
6.895
6.958
53,474
-0.00(-0.02%)
Jul 13, 2006
7.031
7.076
6.943
6.959
150,140
-0.17(-2.39%)
Jul 12, 2006
7.257
7.257
7.130
7.130
48,675
-0.15(-2.04%)
Jul 11, 2006
7.249
7.293
7.181
7.279
233,779
+0.01(+0.10%)
Jul 10, 2006
7.366
7.366
7.271
7.271
75,412
-0.05(-0.74%)
Jul 07, 2006
7.414
7.414
7.325
7.325
36,335
-0.12(-1.66%)
Jul 06, 2006
7.432
7.476
7.432
7.449
18,510
+0.03(+0.35%)
Jul 05, 2006
7.476
7.476
7.401
7.423
66,500
-0.09(-1.18%)
Jul 03, 2006
7.468
7.512
7.468
7.512
22,623
+0.05(+0.63%)
Jun 30, 2006
7.497
7.497
7.449
7.465
64,443
+0.04(+0.55%)
Jun 29, 2006
7.315
7.443
7.312
7.424
71,299
+0.19(+2.62%)
Jun 28, 2006
7.257
7.258
7.190
7.235
59,644
-0.04(-0.60%)
Jun 27, 2006
7.359
7.359
7.264
7.279
26,737
-0.05(-0.68%)
Jun 26, 2006
7.333
7.346
7.315
7.328
55,531
+0.02(+0.26%)
Jun 23, 2006
7.293
7.352
7.290
7.309
38,391
+0.00(+0.00%)
Jun 22, 2006
7.417
7.417
7.279
7.309
83,639
-0.08(-1.12%)
Jun 21, 2006
7.293
7.419
7.293
7.392
85,010
+0.09(+1.20%)
Jun 20, 2006
7.279
7.346
7.276
7.305
200,872
+0.00(+0.06%)
Jun 19, 2006
7.352
7.359
7.293
7.300
169,336
-0.03(-0.40%)
Jun 16, 2006
7.337
7.337
7.276
7.330
38,391
+0.01(+0.10%)
Jun 15, 2006
7.228
7.350
7.217
7.322
127,516
+0.24(+3.44%)
Jun 14, 2006
7.111
7.146
7.053
7.079
187,160
+0.02(+0.27%)
Jun 13, 2006
7.074
7.092
7.012
7.060
367,465
-0.08(-1.16%)
Jun 12, 2006
7.228
7.236
7.140
7.143
143,969
-0.12(-1.63%)
Jun 09, 2006
7.322
7.335
7.261
7.261
57,587
+0.03(+0.36%)
Jun 08, 2006
7.293
7.318
7.101
7.235
182,361
-0.15(-1.98%)
Jun 07, 2006
7.461
7.476
7.381
7.381
118,603
-0.11(-1.44%)
Jun 06, 2006
7.490
7.490
7.423
7.489
161,109
-0.02(-0.25%)
Jun 05, 2006
7.658
7.658
7.508
7.508
85,010
-0.20(-2.61%)
Jun 02, 2006
7.731
7.731
7.675
7.709
100,778
+0.07(+0.97%)
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
.