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
+1.12 (+1.35%)
Official Closing 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 (%)
Sep 30, 2004
6.682
6.719
6.682
6.719
2,741
+0.03(+0.44%)
Sep 29, 2004
6.639
6.690
6.639
6.690
9,595
+0.08(+1.24%)
Sep 28, 2004
6.566
6.608
6.515
6.608
23,303
+0.01(+0.09%)
Sep 27, 2004
6.639
6.639
6.595
6.602
13,022
-0.11(-1.63%)
Sep 24, 2004
6.697
6.726
6.682
6.712
40,438
-0.01(-0.22%)
Sep 23, 2004
6.725
6.726
6.684
6.726
8,224
-0.05(-0.73%)
Sep 22, 2004
6.776
6.776
6.776
6.776
2,056
-0.06(-0.94%)
Sep 21, 2004
6.773
6.840
6.770
6.840
19,876
+0.05(+0.71%)
Sep 20, 2004
6.757
6.792
6.757
6.792
3,426
+0.05(+0.67%)
Sep 17, 2004
6.712
6.747
6.704
6.747
7,539
+0.06(+0.83%)
Sep 16, 2004
6.738
6.738
6.691
6.691
4,112
-0.05(-0.74%)
Sep 15, 2004
6.755
6.755
6.710
6.741
202,875
-0.09(-1.26%)
Sep 14, 2004
6.784
6.836
6.784
6.827
10,280
+0.01(+0.19%)
Sep 13, 2004
6.811
6.879
6.811
6.814
30,842
+0.09(+1.41%)
Sep 10, 2004
6.598
6.719
6.598
6.719
15,763
+0.15(+2.24%)
Sep 09, 2004
6.541
6.571
6.541
6.571
3,426
+0.08(+1.21%)
Sep 08, 2004
6.493
6.536
6.493
6.493
15,763
-0.01(-0.20%)
Sep 07, 2004
6.497
6.506
6.497
6.506
7,539
-0.00(-0.02%)
Sep 03, 2004
6.536
6.536
6.478
6.507
103,494
-0.14(-2.09%)
Sep 02, 2004
6.501
6.646
6.501
6.646
113,089
+0.12(+1.79%)
Sep 01, 2004
6.525
6.529
6.525
6.529
2,056
+0.03(+0.47%)
Aug 31, 2004
6.548
6.548
6.463
6.498
22,617
-0.08(-1.24%)
Aug 30, 2004
6.609
6.609
6.566
6.580
54,145
-0.06(-0.88%)
Aug 27, 2004
6.639
6.639
6.639
6.639
2,056
+0.02(+0.33%)
Aug 26, 2004
6.650
6.650
6.596
6.617
21,932
-0.02(-0.33%)
Aug 25, 2004
6.529
6.639
6.529
6.639
10,966
+0.11(+1.68%)
Aug 24, 2004
6.617
6.617
6.515
6.529
9,595
-0.02(-0.25%)
Aug 23, 2004
6.595
6.595
6.545
6.545
4,797
+0.03(+0.52%)
Aug 20, 2004
6.498
6.512
6.498
6.512
6,168
+0.04(+0.63%)
Aug 19, 2004
6.512
6.512
6.471
6.471
1,370
-0.00(-0.02%)
Aug 18, 2004
6.347
6.504
6.347
6.472
15,078
+0.08(+1.23%)
Aug 17, 2004
6.369
6.395
6.369
6.393
4,112
+0.10(+1.55%)
Aug 16, 2004
6.258
6.296
6.258
6.296
4,797
+0.04(+0.61%)
Aug 13, 2004
6.233
6.265
6.224
6.258
6,168
+0.06(+0.92%)
Aug 12, 2004
6.252
6.252
6.201
6.201
10,966
-0.12(-1.96%)
Aug 11, 2004
6.318
6.354
6.318
6.325
11,651
-0.20(-3.04%)
Aug 10, 2004
6.450
6.532
6.450
6.523
6,168
+0.12(+1.82%)
Aug 09, 2004
6.434
6.434
6.398
6.407
10,280
-0.03(-0.43%)
Aug 06, 2004
6.536
6.536
6.434
6.434
29,471
-0.13(-2.00%)
Aug 05, 2004
6.643
6.643
6.566
6.566
10,280
-0.09(-1.32%)
Aug 04, 2004
6.631
6.653
6.631
6.653
4,797
-0.07(-0.98%)
Aug 03, 2004
6.741
6.761
6.675
6.719
32,898
-0.08(-1.16%)
Aug 02, 2004
6.704
6.798
6.704
6.798
6,168
-0.01(-0.09%)
Jul 30, 2004
6.803
6.803
6.803
6.803
1,370
+0.06(+0.91%)
Jul 29, 2004
6.741
6.777
6.741
6.742
16,449
+0.06(+0.90%)
Jul 28, 2004
6.641
6.682
6.561
6.682
16,449
+0.03(+0.48%)
Jul 27, 2004
6.636
6.650
6.612
6.650
8,910
+0.02(+0.29%)
Jul 26, 2004
6.658
6.658
6.576
6.631
19,876
-0.03(-0.39%)
Jul 23, 2004
6.719
6.719
6.658
6.658
18,505
-0.17(-2.46%)
Jul 22, 2004
6.783
6.827
6.669
6.825
28,786
-0.04(-0.55%)
Jul 21, 2004
6.952
6.952
6.863
6.863
10,966
+0.13(+1.95%)
Jul 20, 2004
6.732
6.732
6.732
6.732
0
+0.00(+0.00%)
Jul 19, 2004
6.712
6.732
6.712
6.732
4,797
+0.02(+0.30%)
Jul 16, 2004
6.821
6.821
6.712
6.712
27,415
-0.08(-1.25%)
Jul 15, 2004
6.817
6.819
6.796
6.796
4,797
-0.01(-0.21%)
Jul 14, 2004
6.945
6.945
6.811
6.811
15,078
-0.16(-2.30%)
Jul 13, 2004
7.016
7.016
6.971
6.971
28,786
+0.03(+0.48%)
Jul 12, 2004
6.983
6.983
6.932
6.938
6,853
-0.12(-1.63%)
Jul 09, 2004
7.000
7.067
6.997
7.053
8,224
+0.06(+0.83%)
Jul 08, 2004
7.022
7.024
6.995
6.995
3,426
-0.11(-1.54%)
Jul 07, 2004
7.006
7.104
7.006
7.104
33,584
+0.10(+1.44%)
Jul 06, 2004
7.149
7.149
7.003
7.003
22,617
-0.25(-3.40%)
Jul 02, 2004
7.222
7.257
7.222
7.250
6,853
-0.09(-1.19%)
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
.