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
)
75.90
-0.31 (-0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
Jul 31, 2009
7.161
7.199
7.125
7.152
160,386
+0.02(+0.31%)
Jul 30, 2009
7.171
7.237
7.130
7.130
560,711
+0.06(+0.81%)
Jul 29, 2009
7.074
7.074
7.009
7.073
273,734
-0.02(-0.29%)
Jul 28, 2009
7.042
7.099
6.979
7.093
258,945
+0.02(+0.27%)
Jul 27, 2009
7.072
7.086
6.987
7.074
336,129
-0.00(-0.02%)
Jul 24, 2009
6.984
7.083
6.971
7.076
5,916
-0.05(-0.66%)
Jul 23, 2009
7.001
7.152
6.979
7.123
879,111
+0.13(+1.92%)
Jul 22, 2009
6.957
7.027
6.936
6.988
3,098,363
+0.04(+0.57%)
Jul 21, 2009
6.985
6.985
6.858
6.949
182,979
+0.03(+0.46%)
Jul 20, 2009
6.908
6.930
6.849
6.917
446,802
+0.06(+0.92%)
Jul 17, 2009
6.830
6.854
6.760
6.854
577,065
+0.04(+0.56%)
Jul 16, 2009
6.699
6.826
6.674
6.816
382,505
+0.08(+1.22%)
Jul 15, 2009
6.637
6.734
6.608
6.734
439,559
+0.27(+4.16%)
Jul 14, 2009
6.529
6.529
6.408
6.465
215,299
+0.01(+0.20%)
Jul 13, 2009
6.339
6.456
6.305
6.452
186,899
+0.10(+1.52%)
Jul 10, 2009
6.282
6.357
6.282
6.355
111,329
+0.02(+0.39%)
Jul 09, 2009
6.362
6.366
6.289
6.330
298,303
+0.07(+1.05%)
Jul 08, 2009
6.275
6.297
6.191
6.265
314,494
-0.01(-0.12%)
Jul 07, 2009
6.422
6.422
6.272
6.272
208,999
-0.16(-2.52%)
Jul 06, 2009
6.380
6.447
6.359
6.434
247,591
+0.00(+0.07%)
Jul 02, 2009
6.531
6.531
6.417
6.430
253,152
-0.15(-2.24%)
Jul 01, 2009
6.563
6.653
6.563
6.577
281,942
+0.04(+0.61%)
Jun 30, 2009
6.558
6.615
6.490
6.538
74,112
-0.04(-0.56%)
Jun 29, 2009
6.572
6.599
6.529
6.574
121,193
+0.03(+0.49%)
Jun 26, 2009
6.523
6.554
6.510
6.542
102,334
-0.00(-0.02%)
Jun 25, 2009
6.485
6.544
6.481
6.544
241,517
+0.12(+1.80%)
Jun 24, 2009
6.405
6.485
6.398
6.428
408,881
+0.12(+1.90%)
Jun 23, 2009
6.303
6.376
6.269
6.308
363,524
-0.01(-0.12%)
Jun 22, 2009
6.478
6.478
6.308
6.316
285,198
-0.23(-3.44%)
Jun 19, 2009
6.547
6.564
6.496
6.541
214,765
+0.08(+1.18%)
Jun 18, 2009
6.506
6.517
6.460
6.465
109,995
-0.02(-0.34%)
Jun 17, 2009
6.457
6.553
6.417
6.487
208,363
+0.04(+0.61%)
Jun 16, 2009
6.558
6.577
6.447
6.447
134,756
-0.06(-0.92%)
Jun 15, 2009
6.607
6.607
6.474
6.507
363,688
-0.17(-2.50%)
Jun 12, 2009
6.693
6.693
6.601
6.674
169,101
-0.05(-0.76%)
Jun 11, 2009
6.705
6.786
6.697
6.725
953,278
+0.05(+0.68%)
Jun 10, 2009
6.729
6.820
6.592
6.680
206,359
+0.01(+0.09%)
Jun 09, 2009
6.661
6.710
6.626
6.674
82,491
+0.06(+0.93%)
Jun 08, 2009
6.528
6.643
6.507
6.612
138,040
+0.00(+0.00%)
Jun 05, 2009
6.680
6.691
6.579
6.612
507,563
+0.00(+0.04%)
Jun 04, 2009
6.567
6.611
6.542
6.610
671,500
+0.08(+1.30%)
Jun 03, 2009
6.576
6.579
6.449
6.525
375,159
-0.08(-1.28%)
Jun 02, 2009
6.580
6.662
6.576
6.610
965,214
-0.03(-0.51%)
Jun 01, 2009
6.528
6.672
6.528
6.643
199,327
+0.22(+3.39%)
May 29, 2009
6.380
6.425
6.326
6.425
537,871
+0.08(+1.20%)
May 28, 2009
6.345
6.380
6.251
6.349
176,064
+0.09(+1.41%)
May 27, 2009
6.323
6.397
6.244
6.261
167,514
-0.06(-0.96%)
May 26, 2009
6.108
6.326
6.108
6.322
206,140
+0.15(+2.51%)
May 22, 2009
6.212
6.213
6.112
6.167
135,680
-0.00(-0.05%)
May 21, 2009
6.197
6.215
6.105
6.169
236,961
-0.10(-1.59%)
May 20, 2009
6.345
6.393
6.246
6.269
282,941
-0.04(-0.67%)
May 19, 2009
6.229
6.371
6.229
6.311
208,171
+0.05(+0.77%)
May 18, 2009
6.156
6.282
6.131
6.263
164,053
+0.16(+2.59%)
May 15, 2009
6.110
6.169
6.076
6.105
1,169,494
-0.00(-0.07%)
May 14, 2009
6.039
6.143
6.039
6.110
208,609
+0.07(+1.17%)
May 13, 2009
6.088
6.095
6.001
6.039
229,615
-0.12(-1.88%)
May 12, 2009
6.216
6.263
6.108
6.155
841,367
-0.06(-0.94%)
May 11, 2009
6.145
6.260
6.108
6.213
253,063
-0.02(-0.31%)
May 08, 2009
6.270
6.270
6.129
6.232
439,223
+0.03(+0.52%)
May 07, 2009
6.436
6.436
6.133
6.200
412,848
-0.20(-3.06%)
May 06, 2009
6.390
6.417
6.305
6.396
318,974
+0.01(+0.18%)
May 05, 2009
6.398
6.398
6.310
6.384
452,165
-0.04(-0.55%)
May 04, 2009
6.338
6.419
6.290
6.419
393,798
+0.15(+2.45%)
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
.