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 (%)
Sep 30, 2002
4.208
4.208
4.201
4.201
4,789
-0.18(-4.20%)
Sep 27, 2002
4.385
4.385
4.385
4.385
4,105
-0.00(-0.03%)
Sep 26, 2002
4.515
4.515
4.386
4.386
41,735
-0.07(-1.57%)
Sep 25, 2002
4.456
4.456
4.456
4.456
11,631
+0.14(+3.36%)
Sep 24, 2002
4.304
4.319
4.304
4.312
15,052
+0.00(+0.00%)
Sep 23, 2002
4.385
4.385
4.312
4.312
13,683
-0.21(-4.65%)
Sep 20, 2002
4.496
4.522
4.496
4.522
15,052
-0.02(-0.35%)
Sep 19, 2002
4.531
4.559
4.503
4.538
7,526
-0.10(-2.08%)
Sep 18, 2002
4.635
4.635
4.635
4.635
68,419
-0.07(-1.55%)
Sep 17, 2002
4.858
4.858
4.708
4.708
10,947
-0.04(-0.89%)
Sep 16, 2002
4.785
4.793
4.750
4.750
16,420
-0.12(-2.37%)
Sep 13, 2002
4.880
4.880
4.851
4.866
3,284,112
-0.02(-0.36%)
Sep 12, 2002
4.924
4.924
4.883
4.883
13,683
-0.29(-5.57%)
Sep 11, 2002
5.171
5.171
5.171
5.171
10,947
+0.19(+3.72%)
Sep 10, 2002
4.949
5.041
4.949
4.985
21,894
+0.10(+2.13%)
Sep 09, 2002
4.882
4.882
4.882
4.882
3,420
-0.06(-1.30%)
Sep 06, 2002
4.955
4.955
4.946
4.946
21,894
+0.20(+4.28%)
Sep 05, 2002
4.759
4.759
4.743
4.743
32,841
-0.18(-3.68%)
Sep 04, 2002
4.909
4.924
4.795
4.924
85,523
+0.04(+0.90%)
Sep 03, 2002
4.880
4.880
4.880
4.880
684
-0.15(-2.96%)
Aug 30, 2002
5.059
5.059
5.029
5.029
22,578
-0.14(-2.77%)
Aug 29, 2002
4.980
5.173
4.980
5.173
79,366
-0.06(-1.17%)
Aug 28, 2002
5.234
5.234
5.234
5.234
0
+0.00(+0.00%)
Aug 27, 2002
5.234
5.234
5.234
5.234
10,947
-0.20(-3.71%)
Aug 26, 2002
5.465
5.465
5.421
5.436
19,841
+0.07(+1.34%)
Aug 23, 2002
5.402
5.436
5.364
5.364
23,262
-0.23(-4.05%)
Aug 22, 2002
5.490
5.626
5.490
5.591
12,999
+0.07(+1.19%)
Aug 21, 2002
5.479
5.525
5.472
5.525
19,841
+0.16(+3.00%)
Aug 20, 2002
5.488
5.488
5.364
5.364
1,163,123
+0.06(+1.13%)
Aug 16, 2002
5.189
5.319
5.189
5.304
8,210
+0.16(+3.10%)
Aug 15, 2002
5.145
5.145
5.145
5.145
0
+0.00(+0.00%)
Aug 14, 2002
4.962
5.145
4.962
5.145
31,472
+0.27(+5.45%)
Aug 13, 2002
4.956
4.956
4.879
4.879
10,262
-0.09(-1.82%)
Aug 12, 2002
4.983
4.983
4.927
4.969
23,262
+0.16(+3.31%)
Aug 07, 2002
4.866
4.866
4.810
4.810
3,420
+0.03(+0.64%)
Aug 06, 2002
4.705
4.814
4.705
4.779
34,893
+0.01(+0.15%)
Aug 05, 2002
4.772
4.772
4.772
4.772
0
+0.00(+0.00%)
Aug 02, 2002
4.750
4.772
4.750
4.772
4,105
-0.28(-5.53%)
Aug 01, 2002
5.051
5.051
5.051
5.051
0
+0.00(+0.00%)
Jul 31, 2002
5.073
5.073
5.051
5.051
7,526
-0.09(-1.79%)
Jul 30, 2002
5.143
5.143
5.143
5.143
4,105
+0.05(+0.98%)
Jul 29, 2002
4.920
5.094
4.920
5.094
21,894
+0.29(+5.93%)
Jul 26, 2002
4.809
4.809
4.809
4.809
684
-0.05(-0.93%)
Jul 25, 2002
5.026
5.026
4.854
4.854
9,578
-0.25(-4.98%)
Jul 24, 2002
4.977
5.108
4.933
5.108
29,420
+0.03(+0.60%)
Jul 23, 2002
5.143
5.143
5.078
5.078
17,788
-0.12(-2.39%)
Jul 22, 2002
5.175
5.202
5.174
5.202
18,473
-0.24(-4.48%)
Jul 19, 2002
5.446
5.446
5.446
5.446
1,368
-0.14(-2.49%)
Jul 17, 2002
5.801
5.801
5.585
5.585
12,315
+0.01(+0.16%)
Jul 12, 2002
5.618
5.620
5.555
5.576
17,788
+0.08(+1.46%)
Jul 11, 2002
5.298
5.496
5.298
5.496
25,315
+0.10(+1.79%)
Jul 10, 2002
5.560
5.560
5.399
5.399
36,262
-0.18(-3.15%)
Jul 09, 2002
5.633
5.633
5.574
5.574
36,262
-0.00(-0.03%)
Jul 08, 2002
5.779
5.779
5.576
5.576
26,683
-0.19(-3.27%)
Jul 05, 2002
5.614
5.764
5.614
5.764
4,105
+0.33(+6.16%)
Jul 04, 2002
5.402
5.430
5.402
5.430
24,630
+0.00(+0.00%)
Jul 03, 2002
5.402
5.430
5.402
5.430
24,630
-0.22(-3.88%)
Jul 02, 2002
5.649
5.649
5.649
5.649
0
+0.00(+0.00%)
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
.