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 (%)
Aug 31, 2007
9.417
9.440
9.376
9.414
321,532
+0.14(+1.51%)
Aug 30, 2007
9.217
9.363
9.216
9.274
98,722
+0.02(+0.20%)
Aug 29, 2007
9.115
9.261
9.083
9.255
197,444
+0.23(+2.59%)
Aug 28, 2007
9.156
9.160
9.016
9.022
102,150
-0.20(-2.17%)
Aug 27, 2007
9.267
9.268
9.195
9.222
129,572
-0.08(-0.85%)
Aug 24, 2007
9.168
9.300
9.134
9.300
128,887
+0.15(+1.59%)
Aug 23, 2007
9.160
9.160
9.080
9.154
196,073
+0.02(+0.24%)
Aug 22, 2007
9.130
9.133
9.039
9.133
516,920
+0.13(+1.44%)
Aug 21, 2007
9.067
9.068
8.949
9.003
180,990
+0.02(+0.21%)
Aug 20, 2007
8.993
8.995
8.902
8.984
136,428
+0.05(+0.52%)
Aug 17, 2007
9.014
9.014
8.813
8.937
300,280
+0.16(+1.79%)
Aug 16, 2007
8.861
8.861
7.527
8.780
1,556,931
-0.02(-0.27%)
Aug 15, 2007
8.965
9.044
8.803
8.803
276,285
-0.26(-2.91%)
Aug 14, 2007
9.187
9.226
9.046
9.067
163,851
-0.10(-1.12%)
Aug 13, 2007
9.233
9.253
9.160
9.170
172,078
+0.02(+0.21%)
Aug 10, 2007
9.009
9.388
8.991
9.150
504,580
-0.01(-0.16%)
Aug 09, 2007
9.306
9.379
9.144
9.165
414,084
-0.30(-3.22%)
Aug 08, 2007
9.350
9.469
9.345
9.469
422,997
+0.21(+2.28%)
Aug 07, 2007
9.197
9.299
9.169
9.258
46,618
+0.07(+0.76%)
Aug 06, 2007
9.170
9.238
9.096
9.188
112,433
-0.03(-0.32%)
Aug 03, 2007
9.189
9.310
9.189
9.217
102,835
-0.09(-1.00%)
Aug 02, 2007
9.292
9.347
9.220
9.310
71,299
+0.00(+0.05%)
Aug 01, 2007
9.182
9.306
9.058
9.306
222,810
+0.16(+1.71%)
Jul 31, 2007
9.383
9.383
9.150
9.150
394,203
-0.20(-2.17%)
Jul 30, 2007
9.292
9.379
9.232
9.353
141,913
+0.05(+0.58%)
Jul 27, 2007
9.383
9.424
9.264
9.299
115,861
-0.18(-1.92%)
Jul 26, 2007
9.452
9.521
9.267
9.481
169,336
-0.07(-0.76%)
Jul 25, 2007
9.602
9.607
9.496
9.554
178,248
+0.03(+0.34%)
Jul 24, 2007
9.612
9.680
9.516
9.522
123,402
-0.17(-1.79%)
Jul 23, 2007
9.694
9.735
9.688
9.696
333,187
+0.03(+0.35%)
Jul 20, 2007
9.694
9.773
9.627
9.662
173,449
-0.09(-0.97%)
Jul 19, 2007
9.755
9.786
9.736
9.757
266,001
+0.12(+1.24%)
Jul 18, 2007
9.607
9.655
9.564
9.637
80,211
-0.10(-0.99%)
Jul 17, 2007
9.682
9.757
9.663
9.733
287,939
+0.05(+0.53%)
Jul 16, 2007
9.663
9.711
9.656
9.682
531,317
-0.00(-0.03%)
Jul 13, 2007
9.674
9.697
9.639
9.685
541,600
+0.02(+0.20%)
Jul 12, 2007
9.522
9.666
9.516
9.666
305,079
+0.21(+2.21%)
Jul 11, 2007
9.423
9.458
9.380
9.458
167,964
+0.02(+0.25%)
Jul 10, 2007
9.459
9.494
9.423
9.434
711,622
-0.05(-0.57%)
Jul 09, 2007
9.493
9.503
9.471
9.488
165,222
+0.01(+0.09%)
Jul 06, 2007
9.442
9.493
9.430
9.480
222,810
+0.04(+0.46%)
Jul 05, 2007
9.386
9.461
9.372
9.436
277,656
+0.05(+0.51%)
Jul 03, 2007
9.350
9.429
9.348
9.388
170,707
+0.01(+0.14%)
Jul 02, 2007
9.284
9.421
9.264
9.375
142,598
+0.20(+2.13%)
Jun 29, 2007
9.262
9.277
9.154
9.179
208,413
-0.06(-0.63%)
Jun 28, 2007
9.233
9.254
9.207
9.238
168,650
+0.04(+0.40%)
Jun 27, 2007
9.081
9.207
9.078
9.201
1,181,924
+0.06(+0.65%)
Jun 26, 2007
9.200
9.235
9.114
9.141
614,271
+0.01(+0.11%)
Jun 25, 2007
9.178
9.240
9.111
9.131
199,501
-0.05(-0.52%)
Jun 22, 2007
9.245
9.338
9.156
9.179
497,038
-0.09(-1.01%)
Jun 21, 2007
9.146
9.273
9.146
9.273
188,531
+0.10(+1.10%)
Jun 20, 2007
9.261
9.267
9.149
9.172
150,825
-0.08(-0.82%)
Jun 19, 2007
9.201
9.267
9.192
9.248
124,773
-0.00(-0.05%)
Jun 18, 2007
9.246
9.265
9.211
9.252
148,083
+0.04(+0.40%)
Jun 15, 2007
9.204
9.233
9.188
9.216
1,657,024
+0.10(+1.10%)
Jun 14, 2007
9.044
9.135
9.044
9.115
47,304
+0.09(+1.00%)
Jun 13, 2007
8.947
9.025
8.934
9.025
149,454
+0.12(+1.29%)
Jun 12, 2007
8.949
9.030
8.909
8.909
166,593
-0.12(-1.37%)
Jun 11, 2007
9.026
9.070
9.026
9.033
180,990
-0.02(-0.19%)
Jun 08, 2007
8.950
9.052
8.911
9.051
673,916
+0.18(+1.97%)
Jun 07, 2007
9.019
9.036
8.876
8.876
211,841
-0.16(-1.76%)
Jun 06, 2007
9.090
9.090
9.003
9.035
259,831
-0.08(-0.90%)
Jun 05, 2007
9.102
9.134
9.058
9.116
292,738
-0.02(-0.27%)
Jun 04, 2007
9.100
9.141
9.100
9.141
330,445
+0.04(+0.38%)
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
.