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
)
79.26
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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, 2008
6.908
7.156
6.887
7.117
328,256
+0.22(+3.22%)
Sep 29, 2008
7.449
7.449
6.822
6.895
962,054
-0.64(-8.44%)
Sep 26, 2008
7.507
7.532
7.365
7.531
0
-0.02(-0.29%)
Sep 25, 2008
7.443
7.637
7.443
7.553
261,483
+0.14(+1.95%)
Sep 24, 2008
7.414
7.495
7.384
7.408
186,988
-0.00(-0.06%)
Sep 23, 2008
7.485
7.604
7.349
7.412
2,322,223
-0.04(-0.59%)
Sep 22, 2008
7.634
7.652
7.456
7.456
417,157
-0.23(-2.95%)
Sep 19, 2008
7.267
7.750
7.017
7.683
0
+0.27(+3.60%)
Sep 18, 2008
7.089
7.475
7.075
7.415
555,040
+0.30(+4.15%)
Sep 17, 2008
7.488
7.544
7.120
7.120
242,899
-0.39(-5.22%)
Sep 16, 2008
7.386
7.526
7.267
7.512
264,944
+0.05(+0.65%)
Sep 15, 2008
7.652
7.652
7.457
7.463
157,288
-0.25(-3.20%)
Sep 12, 2008
7.680
7.734
7.574
7.710
205,442
+0.01(+0.11%)
Sep 11, 2008
7.579
7.702
7.482
7.702
219,793
+0.08(+1.07%)
Sep 10, 2008
7.604
7.695
7.604
7.620
216,872
+0.02(+0.25%)
Sep 09, 2008
7.784
7.784
7.566
7.601
187,418
-0.14(-1.81%)
Sep 08, 2008
7.718
7.833
7.649
7.741
201,831
+0.04(+0.51%)
Sep 05, 2008
7.674
7.734
7.596
7.702
0
-0.01(-0.19%)
Sep 04, 2008
8.004
8.004
7.716
7.716
1,302,575
-0.29(-3.60%)
Sep 03, 2008
8.126
8.143
7.990
8.004
602,668
-0.16(-1.92%)
Sep 02, 2008
8.319
8.405
8.125
8.161
3,935,900
-0.15(-1.81%)
Aug 29, 2008
8.409
8.409
8.256
8.311
410,481
-0.12(-1.47%)
Aug 28, 2008
8.452
8.493
8.373
8.436
113,114
+0.01(+0.14%)
Aug 27, 2008
8.452
8.467
8.319
8.423
180,455
+0.08(+0.90%)
Aug 26, 2008
8.412
8.415
8.312
8.348
117,916
-0.03(-0.35%)
Aug 25, 2008
8.446
8.494
8.367
8.377
84,598
-0.13(-1.56%)
Aug 22, 2008
8.384
8.528
8.384
8.510
165,017
+0.10(+1.22%)
Aug 21, 2008
8.389
8.433
8.319
8.408
222,878
+0.02(+0.21%)
Aug 20, 2008
8.421
8.476
8.390
8.390
178,369
-0.02(-0.24%)
Aug 19, 2008
8.422
8.457
8.358
8.411
2,570,991
-0.10(-1.20%)
Aug 18, 2008
8.614
8.637
8.447
8.513
2,494,457
-0.11(-1.32%)
Aug 15, 2008
8.672
8.681
8.555
8.627
0
-0.01(-0.08%)
Aug 14, 2008
8.608
8.700
8.553
8.634
375,795
+0.06(+0.73%)
Aug 13, 2008
8.675
8.675
8.551
8.572
354,242
-0.10(-1.21%)
Aug 12, 2008
8.700
8.710
8.627
8.677
259,424
+0.00(+0.03%)
Aug 11, 2008
8.601
8.756
8.593
8.674
241,996
+0.08(+0.94%)
Aug 08, 2008
8.468
8.631
8.466
8.593
191,078
+0.12(+1.41%)
Aug 07, 2008
8.438
8.536
8.436
8.474
84,017
-0.06(-0.69%)
Aug 06, 2008
8.390
8.548
8.358
8.532
1,052,740
+0.18(+2.12%)
Aug 05, 2008
8.234
8.395
8.218
8.355
184,491
+0.18(+2.18%)
Aug 04, 2008
8.140
8.253
8.123
8.176
10,803,259
-0.04(-0.45%)
Aug 01, 2008
8.273
8.273
8.119
8.213
46,888
+0.00(+0.03%)
Jul 31, 2008
8.256
8.333
8.209
8.210
200,497
-0.06(-0.72%)
Jul 30, 2008
8.278
8.308
8.196
8.270
123,860
+0.01(+0.18%)
Jul 29, 2008
8.256
8.275
8.086
8.256
88,798
+0.12(+1.51%)
Jul 28, 2008
8.282
8.282
8.110
8.133
153,006
-0.14(-1.75%)
Jul 25, 2008
8.221
8.476
8.207
8.278
50,247
+0.04(+0.46%)
Jul 24, 2008
8.349
8.366
8.210
8.240
286,470
-0.07(-0.88%)
Jul 23, 2008
8.190
8.333
8.190
8.313
276,196
+0.13(+1.55%)
Jul 22, 2008
8.187
8.221
8.060
8.186
197,152
-0.08(-0.94%)
Jul 21, 2008
8.304
8.316
8.203
8.263
118,149
+0.02(+0.25%)
Jul 18, 2008
8.339
8.339
8.209
8.243
165,496
-0.10(-1.19%)
Jul 17, 2008
8.248
8.396
8.241
8.342
130,858
+0.13(+1.64%)
Jul 16, 2008
8.029
8.243
8.013
8.207
431,316
+0.18(+2.26%)
Jul 15, 2008
8.041
8.134
7.874
8.026
360,925
-0.02(-0.20%)
Jul 14, 2008
8.123
8.187
8.042
8.042
113,032
-0.09(-1.08%)
Jul 11, 2008
8.117
8.200
8.041
8.130
151,200
-0.08(-1.01%)
Jul 10, 2008
8.095
8.244
8.050
8.213
374,215
+0.08(+1.02%)
Jul 09, 2008
8.285
8.339
8.130
8.130
310,595
-0.24(-2.90%)
Jul 08, 2008
8.283
8.374
8.219
8.373
170,407
+0.09(+1.08%)
Jul 07, 2008
8.278
8.412
8.190
8.283
258,576
+0.02(+0.25%)
Jul 04, 2008
8.229
8.305
8.150
8.263
218,001
+0.00(+0.00%)
Jul 03, 2008
8.229
8.305
8.150
8.263
218,001
+0.05(+0.61%)
Jul 02, 2008
8.373
8.440
8.213
8.213
161,371
-0.15(-1.77%)
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
.