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, 2009
7.634
7.698
7.545
7.624
164,869
+0.00(+0.01%)
Sep 29, 2009
7.670
7.689
7.596
7.624
168,844
-0.04(-0.48%)
Sep 28, 2009
7.571
7.708
7.571
7.660
303,616
+0.10(+1.31%)
Sep 25, 2009
7.556
7.600
7.527
7.561
206,899
-0.06(-0.81%)
Sep 24, 2009
7.716
7.751
7.566
7.622
211,017
-0.07(-0.86%)
Sep 23, 2009
7.746
7.815
7.673
7.688
370,194
-0.04(-0.47%)
Sep 22, 2009
7.720
7.736
7.688
7.724
280,695
+0.08(+1.11%)
Sep 21, 2009
7.625
7.682
7.600
7.640
202,191
-0.03(-0.38%)
Sep 18, 2009
7.694
7.708
7.643
7.669
387,313
+0.02(+0.23%)
Sep 17, 2009
7.676
7.708
7.622
7.651
471,721
+0.02(+0.23%)
Sep 16, 2009
7.653
7.707
7.602
7.634
317,436
+0.03(+0.38%)
Sep 15, 2009
7.570
7.615
7.530
7.605
367,697
+0.07(+0.99%)
Sep 14, 2009
7.616
7.616
7.441
7.530
730,585
-0.05(-0.71%)
Sep 11, 2009
7.609
7.653
7.532
7.584
235,217
-0.01(-0.17%)
Sep 10, 2009
7.489
7.600
7.483
7.597
118,426
+0.11(+1.53%)
Sep 09, 2009
7.444
7.523
7.433
7.483
243,154
+0.05(+0.72%)
Sep 08, 2009
7.439
7.457
7.397
7.429
304,471
+0.08(+1.11%)
Sep 04, 2009
7.267
7.355
7.247
7.347
137,481
+0.10(+1.39%)
Sep 03, 2009
7.230
7.246
7.162
7.246
146,580
+0.06(+0.83%)
Sep 02, 2009
7.173
7.231
7.157
7.187
210,942
-0.02(-0.34%)
Sep 01, 2009
7.273
7.390
7.186
7.211
166,901
-0.11(-1.48%)
Aug 31, 2009
7.293
7.320
7.257
7.320
151,589
-0.04(-0.50%)
Aug 28, 2009
7.409
7.477
7.321
7.356
159,128
+0.01(+0.18%)
Aug 27, 2009
7.315
7.346
7.216
7.343
214,199
+0.03(+0.38%)
Aug 26, 2009
7.282
7.330
7.267
7.315
141,572
+0.04(+0.56%)
Aug 25, 2009
7.325
7.342
7.261
7.274
1,567,055
-0.03(-0.36%)
Aug 24, 2009
7.315
7.365
7.282
7.301
581,794
+0.01(+0.14%)
Aug 21, 2009
7.260
7.290
7.192
7.290
257,303
+0.12(+1.73%)
Aug 20, 2009
7.102
7.179
7.102
7.166
205,954
+0.08(+1.13%)
Aug 19, 2009
6.989
7.124
6.967
7.086
208,021
+0.00(+0.01%)
Aug 18, 2009
7.038
7.092
7.000
7.086
274,456
+0.11(+1.51%)
Aug 17, 2009
7.033
7.033
6.960
6.981
673,578
-0.19(-2.63%)
Aug 14, 2009
7.238
7.241
7.108
7.169
438,059
-0.07(-0.97%)
Aug 13, 2009
7.210
7.239
7.163
7.239
252,527
+0.09(+1.29%)
Aug 12, 2009
7.052
7.217
7.033
7.147
309,253
+0.08(+1.20%)
Aug 11, 2009
7.086
7.088
7.033
7.062
249,127
-0.06(-0.90%)
Aug 10, 2009
7.090
7.158
7.074
7.127
977,789
-0.04(-0.59%)
Aug 07, 2009
7.216
7.226
7.149
7.169
334,719
+0.07(+0.95%)
Aug 06, 2009
7.176
7.214
7.083
7.102
800,776
-0.05(-0.76%)
Aug 05, 2009
7.247
7.247
7.115
7.156
318,052
-0.07(-0.95%)
Aug 04, 2009
7.220
7.235
7.175
7.225
435,473
-0.02(-0.26%)
Aug 03, 2009
7.241
7.249
7.188
7.244
267,456
+0.09(+1.31%)
Jul 31, 2009
7.159
7.197
7.123
7.150
160,428
+0.02(+0.31%)
Jul 30, 2009
7.169
7.235
7.128
7.128
560,858
+0.06(+0.81%)
Jul 29, 2009
7.073
7.073
7.007
7.071
273,806
-0.02(-0.29%)
Jul 28, 2009
7.040
7.097
6.978
7.092
259,013
+0.02(+0.27%)
Jul 27, 2009
7.070
7.084
6.985
7.073
336,217
-0.00(-0.02%)
Jul 24, 2009
6.982
7.081
6.969
7.074
5,918
-0.05(-0.66%)
Jul 23, 2009
7.000
7.150
6.978
7.121
879,341
+0.13(+1.92%)
Jul 22, 2009
6.956
7.026
6.934
6.986
3,099,176
+0.04(+0.57%)
Jul 21, 2009
6.983
6.983
6.856
6.947
183,027
+0.03(+0.47%)
Jul 20, 2009
6.906
6.928
6.848
6.915
446,919
+0.06(+0.92%)
Jul 17, 2009
6.829
6.852
6.758
6.852
577,217
+0.04(+0.56%)
Jul 16, 2009
6.697
6.824
6.672
6.814
382,605
+0.08(+1.22%)
Jul 15, 2009
6.636
6.732
6.606
6.732
439,674
+0.27(+4.16%)
Jul 14, 2009
6.527
6.527
6.407
6.463
215,355
+0.01(+0.20%)
Jul 13, 2009
6.337
6.454
6.304
6.450
186,948
+0.10(+1.52%)
Jul 10, 2009
6.280
6.355
6.280
6.354
111,358
+0.02(+0.39%)
Jul 09, 2009
6.361
6.365
6.288
6.329
298,382
+0.07(+1.05%)
Jul 08, 2009
6.273
6.296
6.190
6.263
314,576
-0.01(-0.12%)
Jul 07, 2009
6.421
6.421
6.270
6.270
209,054
-0.16(-2.52%)
Jul 06, 2009
6.378
6.446
6.357
6.432
247,656
+0.00(+0.07%)
Jul 02, 2009
6.529
6.529
6.415
6.428
253,218
-0.15(-2.24%)
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
.