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
)
76.32
-0.20 (-0.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2004
6.561
6.561
6.477
6.512
22,572
-0.08(-1.24%)
Aug 30, 2004
6.623
6.623
6.579
6.593
54,036
-0.06(-0.88%)
Aug 27, 2004
6.652
6.652
6.652
6.652
2,052
+0.02(+0.33%)
Aug 26, 2004
6.664
6.664
6.610
6.630
21,888
-0.02(-0.33%)
Aug 25, 2004
6.542
6.652
6.542
6.652
10,944
+0.11(+1.68%)
Aug 24, 2004
6.630
6.630
6.528
6.542
9,576
-0.02(-0.25%)
Aug 23, 2004
6.608
6.608
6.558
6.558
4,788
+0.03(+0.52%)
Aug 20, 2004
6.512
6.525
6.512
6.525
6,156
+0.04(+0.63%)
Aug 19, 2004
6.525
6.525
6.484
6.484
1,368
-0.00(-0.02%)
Aug 18, 2004
6.360
6.517
6.360
6.485
15,048
+0.08(+1.23%)
Aug 17, 2004
6.381
6.408
6.381
6.406
4,104
+0.10(+1.55%)
Aug 16, 2004
6.270
6.308
6.270
6.308
4,788
+0.04(+0.61%)
Aug 13, 2004
6.246
6.278
6.237
6.270
6,156
+0.06(+0.92%)
Aug 12, 2004
6.265
6.265
6.213
6.213
10,944
-0.12(-1.96%)
Aug 11, 2004
6.330
6.367
6.330
6.338
11,628
-0.20(-3.04%)
Aug 10, 2004
6.463
6.545
6.463
6.536
6,156
+0.12(+1.82%)
Aug 09, 2004
6.447
6.447
6.411
6.419
10,260
-0.03(-0.43%)
Aug 06, 2004
6.550
6.550
6.447
6.447
29,412
-0.13(-2.00%)
Aug 05, 2004
6.656
6.656
6.579
6.579
10,260
-0.09(-1.32%)
Aug 04, 2004
6.645
6.667
6.645
6.667
4,788
-0.07(-0.98%)
Aug 03, 2004
6.754
6.775
6.688
6.732
32,832
-0.08(-1.16%)
Aug 02, 2004
6.718
6.811
6.718
6.811
6,156
-0.01(-0.09%)
Jul 30, 2004
6.817
6.817
6.817
6.817
1,368
+0.06(+0.91%)
Jul 29, 2004
6.754
6.791
6.754
6.756
16,416
+0.06(+0.90%)
Jul 28, 2004
6.655
6.696
6.574
6.696
16,416
+0.03(+0.48%)
Jul 27, 2004
6.649
6.664
6.626
6.664
8,892
+0.02(+0.29%)
Jul 26, 2004
6.671
6.671
6.589
6.645
19,836
-0.03(-0.39%)
Jul 23, 2004
6.732
6.732
6.671
6.671
18,468
-0.17(-2.46%)
Jul 22, 2004
6.797
6.841
6.683
6.839
28,728
-0.04(-0.55%)
Jul 21, 2004
6.966
6.966
6.877
6.877
10,944
+0.13(+1.95%)
Jul 20, 2004
6.746
6.746
6.746
6.746
0
+0.00(+0.00%)
Jul 19, 2004
6.725
6.746
6.725
6.746
4,788
+0.02(+0.30%)
Jul 16, 2004
6.835
6.835
6.725
6.725
27,360
-0.08(-1.25%)
Jul 15, 2004
6.830
6.833
6.810
6.810
4,788
-0.01(-0.21%)
Jul 14, 2004
6.959
6.959
6.824
6.824
15,048
-0.16(-2.30%)
Jul 13, 2004
7.031
7.031
6.985
6.985
28,728
+0.03(+0.48%)
Jul 12, 2004
6.997
6.997
6.946
6.952
6,840
-0.12(-1.63%)
Jul 09, 2004
7.015
7.082
7.012
7.067
8,208
+0.06(+0.83%)
Jul 08, 2004
7.036
7.038
7.009
7.009
3,420
-0.11(-1.54%)
Jul 07, 2004
7.020
7.118
7.020
7.118
33,516
+0.10(+1.44%)
Jul 06, 2004
7.164
7.164
7.017
7.017
22,572
-0.25(-3.40%)
Jul 02, 2004
7.237
7.272
7.237
7.265
6,840
-0.09(-1.19%)
Jul 01, 2004
7.427
7.437
7.304
7.352
39,672
-0.09(-1.26%)
Jun 30, 2004
7.463
7.463
7.421
7.446
62,928
+0.06(+0.85%)
Jun 29, 2004
7.332
7.425
7.332
7.383
33,516
-0.07(-0.96%)
Jun 28, 2004
7.428
7.455
7.415
7.455
8,892
+0.03(+0.37%)
Jun 25, 2004
7.406
7.427
7.373
7.427
118,333
+0.05(+0.69%)
Jun 24, 2004
7.412
7.455
7.376
7.376
55,404
+0.04(+0.50%)
Jun 23, 2004
7.313
7.361
7.267
7.339
29,412
+0.05(+0.62%)
Jun 22, 2004
7.200
7.294
7.187
7.294
24,624
+0.11(+1.59%)
Jun 21, 2004
7.245
7.286
7.180
7.180
86,869
-0.07(-0.97%)
Jun 18, 2004
7.272
7.286
7.250
7.250
10,260
+0.05(+0.63%)
Jun 17, 2004
7.194
7.205
7.194
7.205
4,104
-0.08(-1.04%)
Jun 16, 2004
7.281
7.281
7.281
7.281
1,368
-0.03(-0.40%)
Jun 15, 2004
7.266
7.311
7.253
7.310
25,992
+0.15(+2.04%)
Jun 14, 2004
7.243
7.243
7.164
7.164
28,728
-0.15(-2.08%)
Jun 10, 2004
7.345
7.478
7.301
7.316
59,508
-0.03(-0.40%)
Jun 09, 2004
7.392
7.403
7.342
7.345
41,040
-0.05(-0.63%)
Jun 08, 2004
7.374
7.434
7.354
7.392
21,888
+0.00(+0.02%)
Jun 07, 2004
7.323
7.390
7.297
7.390
16,416
+0.21(+2.93%)
Jun 04, 2004
7.221
7.265
7.180
7.180
23,940
+0.06(+0.84%)
Jun 03, 2004
7.199
7.199
7.120
7.120
37,620
-0.13(-1.79%)
Jun 02, 2004
7.235
7.279
7.202
7.250
13,680
+0.04(+0.61%)
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
.