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 28, 2007
9.905
9.905
9.775
9.827
445,975
+0.00(+0.04%)
Sep 27, 2007
9.919
9.919
9.807
9.823
1,813,996
+0.05(+0.49%)
Sep 26, 2007
9.795
9.816
9.745
9.775
1,015,072
+0.02(+0.16%)
Sep 25, 2007
9.649
9.759
9.649
9.759
358,421
+0.10(+1.03%)
Sep 24, 2007
9.683
9.744
9.631
9.659
964,455
+0.03(+0.29%)
Sep 21, 2007
9.659
9.664
9.615
9.631
246,927
+0.05(+0.56%)
Sep 20, 2007
9.585
9.620
9.545
9.577
160,742
-0.01(-0.06%)
Sep 19, 2007
9.563
9.633
9.538
9.583
448,027
+0.06(+0.68%)
Sep 18, 2007
9.381
9.538
9.323
9.518
201,099
+0.19(+2.03%)
Sep 17, 2007
9.254
9.355
9.254
9.329
281,812
-0.05(-0.55%)
Sep 14, 2007
9.357
9.392
9.327
9.380
125,857
-0.01(-0.11%)
Sep 13, 2007
9.408
9.422
9.377
9.390
441,186
-0.02(-0.26%)
Sep 12, 2007
9.414
9.484
9.399
9.415
315,328
-0.02(-0.19%)
Sep 11, 2007
9.400
9.472
9.389
9.433
738,731
+0.10(+1.03%)
Sep 10, 2007
9.418
9.418
9.240
9.336
126,541
+0.03(+0.30%)
Sep 07, 2007
9.389
9.390
9.283
9.308
567,044
-0.20(-2.15%)
Sep 06, 2007
9.455
9.532
9.411
9.513
199,731
+0.06(+0.68%)
Sep 05, 2007
9.459
9.495
9.412
9.449
155,954
-0.11(-1.20%)
Sep 04, 2007
9.436
9.620
9.406
9.563
624,501
+0.13(+1.35%)
Aug 31, 2007
9.438
9.462
9.398
9.436
320,801
+0.14(+1.51%)
Aug 30, 2007
9.238
9.384
9.237
9.295
98,497
+0.02(+0.20%)
Aug 29, 2007
9.136
9.282
9.104
9.276
196,995
+0.23(+2.59%)
Aug 28, 2007
9.177
9.181
9.036
9.042
101,917
-0.20(-2.17%)
Aug 27, 2007
9.288
9.289
9.216
9.243
129,278
-0.08(-0.85%)
Aug 24, 2007
9.188
9.321
9.155
9.321
128,594
+0.15(+1.59%)
Aug 23, 2007
9.181
9.181
9.101
9.175
195,627
+0.02(+0.24%)
Aug 22, 2007
9.150
9.153
9.060
9.153
515,744
+0.13(+1.44%)
Aug 21, 2007
9.088
9.089
8.969
9.023
180,578
+0.02(+0.21%)
Aug 20, 2007
9.013
9.016
8.922
9.004
136,118
+0.05(+0.52%)
Aug 17, 2007
9.035
9.035
8.833
8.957
299,596
+0.16(+1.79%)
Aug 16, 2007
8.881
8.881
7.544
8.800
1,553,388
-0.02(-0.27%)
Aug 15, 2007
8.985
9.064
8.823
8.823
275,656
-0.26(-2.91%)
Aug 14, 2007
9.207
9.247
9.067
9.088
163,478
-0.10(-1.12%)
Aug 13, 2007
9.254
9.274
9.181
9.191
171,686
+0.02(+0.21%)
Aug 10, 2007
9.029
9.409
9.012
9.171
503,431
-0.01(-0.16%)
Aug 09, 2007
9.327
9.400
9.165
9.186
413,142
-0.31(-3.22%)
Aug 08, 2007
9.371
9.491
9.367
9.491
422,034
+0.21(+2.28%)
Aug 07, 2007
9.218
9.320
9.190
9.279
46,512
+0.07(+0.76%)
Aug 06, 2007
9.191
9.259
9.117
9.209
112,177
-0.03(-0.32%)
Aug 03, 2007
9.210
9.332
9.210
9.238
102,601
-0.09(-1.00%)
Aug 02, 2007
9.313
9.368
9.241
9.332
71,137
+0.00(+0.05%)
Aug 01, 2007
9.203
9.327
9.079
9.327
222,303
+0.16(+1.71%)
Jul 31, 2007
9.405
9.405
9.171
9.171
393,306
-0.20(-2.17%)
Jul 30, 2007
9.313
9.400
9.253
9.374
141,590
+0.05(+0.58%)
Jul 27, 2007
9.405
9.446
9.285
9.320
115,597
-0.18(-1.92%)
Jul 26, 2007
9.474
9.542
9.288
9.503
168,950
-0.07(-0.76%)
Jul 25, 2007
9.624
9.629
9.518
9.576
177,842
+0.03(+0.34%)
Jul 24, 2007
9.634
9.702
9.538
9.544
123,121
-0.17(-1.79%)
Jul 23, 2007
9.716
9.757
9.710
9.718
332,429
+0.03(+0.35%)
Jul 20, 2007
9.716
9.795
9.649
9.684
173,054
-0.10(-0.97%)
Jul 19, 2007
9.778
9.808
9.759
9.779
265,396
+0.12(+1.24%)
Jul 18, 2007
9.629
9.677
9.586
9.659
80,029
-0.10(-0.99%)
Jul 17, 2007
9.705
9.779
9.686
9.756
287,284
+0.05(+0.53%)
Jul 16, 2007
9.686
9.733
9.678
9.705
530,108
-0.00(-0.03%)
Jul 13, 2007
9.696
9.719
9.661
9.707
540,368
+0.02(+0.20%)
Jul 12, 2007
9.544
9.688
9.538
9.688
304,384
+0.21(+2.21%)
Jul 11, 2007
9.444
9.479
9.402
9.479
167,582
+0.02(+0.25%)
Jul 10, 2007
9.481
9.516
9.444
9.456
710,003
-0.05(-0.57%)
Jul 09, 2007
9.514
9.525
9.493
9.510
164,846
+0.01(+0.09%)
Jul 06, 2007
9.463
9.514
9.452
9.501
222,303
+0.04(+0.46%)
Jul 05, 2007
9.408
9.482
9.393
9.457
277,024
+0.05(+0.51%)
Jul 03, 2007
9.371
9.450
9.370
9.409
170,318
+0.01(+0.14%)
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
.