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
)
79.17
+0.05 (+0.06%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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, 2003
6.614
6.678
6.606
6.663
34,893
-0.10(-1.43%)
Sep 29, 2003
6.751
6.774
6.736
6.760
12,999
+0.12(+1.87%)
Sep 26, 2003
6.659
6.659
6.636
6.636
19,841
-0.36(-5.12%)
Sep 25, 2003
6.994
6.994
6.994
6.994
0
+0.00(+0.00%)
Sep 24, 2003
6.992
6.994
6.992
6.994
4,105
+0.09(+1.38%)
Sep 23, 2003
6.956
6.956
6.899
6.899
35,577
-0.06(-0.92%)
Sep 22, 2003
6.941
6.963
6.941
6.963
15,736
-0.05(-0.77%)
Sep 19, 2003
7.010
7.017
6.986
7.017
6,157
-0.02(-0.27%)
Sep 18, 2003
7.000
7.036
7.000
7.036
80,050
+0.05(+0.73%)
Sep 17, 2003
7.013
7.013
6.944
6.985
89,628
+0.01(+0.19%)
Sep 16, 2003
6.824
6.972
6.919
6.972
86,207
+0.13(+1.84%)
Sep 15, 2003
6.890
6.890
6.833
6.846
5,473
+0.02(+0.28%)
Sep 12, 2003
6.801
6.827
6.754
6.827
12,315
-0.03(-0.49%)
Sep 11, 2003
6.837
6.869
6.709
6.861
119,049
+0.09(+1.38%)
Sep 10, 2003
6.906
6.906
6.767
6.767
11,631
-0.20(-2.94%)
Sep 09, 2003
7.087
7.089
6.972
6.972
130,680
-0.12(-1.71%)
Sep 08, 2003
7.013
7.096
7.013
7.093
20,525
+0.14(+2.06%)
Sep 05, 2003
6.986
7.043
6.913
6.950
239,466
-0.03(-0.42%)
Sep 04, 2003
6.897
6.986
6.897
6.979
21,894
+0.05(+0.74%)
Sep 03, 2003
6.921
6.972
6.913
6.928
125,206
+0.11(+1.61%)
Sep 02, 2003
6.701
6.818
6.701
6.818
109,470
+0.17(+2.53%)
Aug 29, 2003
6.599
6.650
6.599
6.650
3,420
+0.07(+1.11%)
Aug 28, 2003
6.612
6.612
6.554
6.577
83,471
+0.00(+0.00%)
Aug 27, 2003
6.513
6.577
6.513
6.577
4,105
+0.15(+2.27%)
Aug 26, 2003
6.428
6.431
6.416
6.431
44,472
-0.01(-0.23%)
Aug 25, 2003
6.519
6.526
6.446
6.446
6,157
-0.12(-1.89%)
Aug 22, 2003
6.658
6.658
6.570
6.570
29,420
+0.12(+1.90%)
Aug 21, 2003
6.482
6.482
6.447
6.447
3,420
-0.03(-0.52%)
Aug 20, 2003
6.424
6.481
6.424
6.481
11,631
+0.03(+0.43%)
Aug 19, 2003
6.431
6.453
6.416
6.453
14,367
+0.17(+2.67%)
Aug 18, 2003
6.261
6.285
6.261
6.285
5,473
+0.07(+1.18%)
Aug 15, 2003
6.212
6.212
6.212
6.212
1,368
+0.09(+1.43%)
Aug 14, 2003
6.124
6.124
6.124
6.124
684
-0.06(-0.95%)
Aug 13, 2003
6.182
6.182
6.182
6.182
684
+0.15(+2.55%)
Aug 12, 2003
6.029
6.029
6.029
6.029
27,367
-0.03(-0.48%)
Aug 11, 2003
6.058
6.058
6.058
6.058
2,736
+0.10(+1.59%)
Aug 08, 2003
5.963
5.963
5.963
5.963
1,368
-0.01(-0.24%)
Aug 07, 2003
6.025
6.029
5.978
5.978
12,999
-0.09(-1.56%)
Aug 06, 2003
6.073
6.073
6.073
6.073
3,420
-0.06(-1.02%)
Aug 05, 2003
6.212
6.212
6.136
6.136
14,367
-0.08(-1.34%)
Aug 04, 2003
6.219
6.219
6.219
6.219
1,368
-0.01(-0.12%)
Aug 01, 2003
6.226
6.226
6.226
6.226
22,578
+0.00(+0.00%)
Jul 31, 2003
6.226
6.226
6.226
6.226
23,262
-0.04(-0.56%)
Jul 30, 2003
6.261
6.261
6.261
6.261
0
+0.00(+0.00%)
Jul 29, 2003
6.261
6.261
6.261
6.261
6,841
-0.02(-0.26%)
Jul 28, 2003
6.277
6.277
6.277
6.277
1,368
+0.01(+0.23%)
Jul 25, 2003
6.226
6.263
6.175
6.263
5,473
-0.01(-0.23%)
Jul 24, 2003
6.299
6.305
6.277
6.277
6,841
+0.14(+2.36%)
Jul 23, 2003
6.133
6.133
6.133
6.133
0
+0.00(+0.00%)
Jul 22, 2003
6.194
6.194
6.133
6.133
1,368
+0.07(+1.08%)
Jul 21, 2003
6.104
6.144
6.067
6.067
17,104
-0.18(-2.90%)
Jul 18, 2003
6.238
6.248
6.131
6.248
33,525
+0.08(+1.33%)
Jul 17, 2003
6.215
6.219
6.166
6.166
14,367
-0.24(-3.70%)
Jul 16, 2003
6.402
6.403
6.402
6.403
1,368
-0.04(-0.66%)
Jul 15, 2003
6.508
6.508
6.409
6.446
32,841
-0.05(-0.77%)
Jul 14, 2003
6.473
6.526
6.473
6.495
10,262
+0.14(+2.16%)
Jul 11, 2003
6.327
6.378
6.327
6.358
13,683
+0.03(+0.49%)
Jul 10, 2003
6.343
6.386
6.270
6.327
19,157
-0.15(-2.28%)
Jul 09, 2003
6.440
6.481
6.403
6.475
8,210
+0.03(+0.48%)
Jul 08, 2003
6.413
6.444
6.413
6.444
12,315
+0.05(+0.80%)
Jul 07, 2003
6.270
6.393
6.270
6.393
12,999
+0.25(+4.14%)
Jul 03, 2003
6.182
6.182
6.139
6.139
4,789
-0.02(-0.33%)
Jul 02, 2003
6.137
6.161
6.104
6.159
8,894
+0.23(+3.92%)
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
.