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, 2012
10.12
10.18
10.06
10.13
566,109
+0.07(+0.67%)
Aug 30, 2012
10.14
10.14
10.06
10.06
286,448
-0.13(-1.29%)
Aug 29, 2012
10.19
10.21
10.16
10.19
59,506
+0.00(+0.04%)
Aug 27, 2012
10.22
10.23
10.17
10.19
129,706
-0.02(-0.22%)
Aug 24, 2012
10.11
10.23
10.10
10.21
75,701
+0.05(+0.51%)
Aug 23, 2012
10.19
10.22
10.15
10.16
85,845
-0.08(-0.82%)
Aug 22, 2012
10.19
10.25
10.15
10.24
112,144
+0.01(+0.13%)
Aug 21, 2012
10.31
10.34
10.20
10.23
179,309
-0.06(-0.57%)
Aug 20, 2012
10.23
10.29
10.21
10.29
347,556
+0.04(+0.42%)
Aug 17, 2012
10.21
10.25
10.21
10.25
48,403
+0.03(+0.31%)
Aug 16, 2012
10.10
10.23
10.10
10.21
77,684
+0.16(+1.57%)
Aug 15, 2012
10.04
10.09
10.04
10.06
50,862
+0.02(+0.24%)
Aug 14, 2012
10.09
10.11
10.03
10.03
103,212
-0.03(-0.34%)
Aug 13, 2012
10.04
10.07
10.00
10.07
52,799
+0.00(+0.00%)
Aug 10, 2012
9.992
10.07
9.992
10.07
34,232
+0.02(+0.24%)
Aug 09, 2012
9.998
10.05
9.917
10.04
133,478
+0.06(+0.55%)
Aug 08, 2012
9.952
10.01
9.949
9.987
181,996
+0.01(+0.06%)
Aug 07, 2012
9.925
10.01
9.925
9.981
236,885
+0.07(+0.72%)
Aug 06, 2012
9.870
9.941
9.870
9.910
624,764
+0.09(+0.90%)
Aug 03, 2012
9.755
9.844
9.649
9.822
1,348,252
+0.19(+2.00%)
Aug 02, 2012
9.593
9.710
9.561
9.629
945,385
-0.08(-0.78%)
Aug 01, 2012
9.796
9.796
9.646
9.705
1,084,773
-0.03(-0.35%)
Jul 31, 2012
9.719
9.777
9.719
9.740
617,152
+0.07(+0.68%)
Jul 30, 2012
9.677
9.732
9.654
9.674
52,041
+0.01(+0.06%)
Jul 27, 2012
9.489
9.693
9.489
9.668
47,150
+0.22(+2.29%)
Jul 26, 2012
9.440
9.486
9.405
9.452
252,068
+0.16(+1.70%)
Jul 25, 2012
9.301
9.359
9.267
9.293
270,233
-0.06(-0.59%)
Jul 24, 2012
9.464
9.464
9.307
9.349
258,641
-0.09(-0.90%)
Jul 23, 2012
9.392
9.459
9.304
9.434
517,270
-0.13(-1.39%)
Jul 20, 2012
9.674
9.674
9.567
9.567
279,701
-0.13(-1.32%)
Jul 19, 2012
9.671
9.710
9.655
9.695
333,136
+0.14(+1.52%)
Jul 18, 2012
9.496
9.573
9.494
9.550
392,361
+0.16(+1.68%)
Jul 17, 2012
9.426
9.426
9.295
9.393
310,650
+0.01(+0.13%)
Jul 16, 2012
9.405
9.419
9.370
9.380
116,620
-0.04(-0.44%)
Jul 13, 2012
9.293
9.430
9.293
9.422
116,385
+0.15(+1.59%)
Jul 12, 2012
9.305
9.328
9.195
9.274
192,381
-0.13(-1.35%)
Jul 11, 2012
9.440
9.440
9.323
9.401
507,313
-0.02(-0.25%)
Jul 10, 2012
9.552
9.595
9.388
9.425
220,288
-0.10(-1.07%)
Jul 09, 2012
9.546
9.550
9.471
9.526
211,196
-0.05(-0.50%)
Jul 06, 2012
9.647
9.671
9.510
9.574
263,492
-0.19(-1.97%)
Jul 05, 2012
9.732
9.805
9.702
9.767
223,471
+0.01(+0.09%)
Jul 03, 2012
9.689
9.758
9.682
9.758
33,120
+0.08(+0.83%)
Jul 02, 2012
9.686
9.707
9.622
9.677
2,910,744
+0.01(+0.14%)
Jun 29, 2012
9.577
9.673
9.545
9.664
706,764
+0.29(+3.09%)
Jun 28, 2012
9.401
9.401
9.269
9.374
180,736
-0.07(-0.71%)
Jun 27, 2012
9.426
9.477
9.409
9.441
204,207
+0.06(+0.67%)
Jun 26, 2012
9.368
9.399
9.320
9.379
127,146
+0.03(+0.30%)
Jun 25, 2012
9.461
9.461
9.332
9.350
151,294
-0.23(-2.41%)
Jun 22, 2012
9.525
9.582
9.507
9.582
103,165
+0.09(+0.96%)
Jun 21, 2012
9.743
9.743
9.489
9.490
337,331
-0.27(-2.72%)
Jun 20, 2012
9.747
9.787
9.682
9.756
148,266
+0.04(+0.39%)
Jun 19, 2012
9.690
9.771
9.690
9.719
133,158
+0.10(+1.00%)
Jun 18, 2012
9.558
9.655
9.548
9.622
97,628
+0.06(+0.58%)
Jun 15, 2012
9.472
9.576
9.461
9.567
175,816
+0.12(+1.28%)
Jun 14, 2012
9.432
9.472
9.381
9.447
144,233
+0.03(+0.27%)
Jun 13, 2012
9.482
9.519
9.411
9.421
61,895
-0.07(-0.77%)
Jun 12, 2012
9.417
9.494
9.366
9.494
80,689
+0.11(+1.20%)
Jun 11, 2012
9.598
9.634
9.371
9.381
580,066
-0.11(-1.21%)
Jun 08, 2012
9.406
9.497
9.374
9.496
113,221
+0.02(+0.24%)
Jun 07, 2012
9.597
9.631
9.473
9.473
223,376
+0.00(+0.02%)
Jun 06, 2012
9.332
9.473
9.329
9.472
172,219
+0.23(+2.51%)
Jun 05, 2012
9.174
9.247
9.170
9.240
351,176
+0.07(+0.71%)
Jun 04, 2012
9.143
9.200
9.067
9.174
634,035
+0.04(+0.44%)
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
.