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 (%)
Jan 29, 2010
7.865
7.870
7.602
7.652
855,444
-0.17(-2.17%)
Jan 28, 2010
7.990
8.025
7.753
7.822
981,035
-0.14(-1.78%)
Jan 27, 2010
7.902
7.977
7.848
7.963
418,299
+0.05(+0.61%)
Jan 26, 2010
7.972
8.019
7.881
7.915
442,021
-0.04(-0.51%)
Jan 25, 2010
7.990
8.005
7.912
7.956
278,002
+0.08(+1.00%)
Jan 22, 2010
8.149
8.149
7.862
7.877
605,732
-0.30(-3.68%)
Jan 21, 2010
8.310
8.324
8.141
8.178
504,362
-0.07(-0.90%)
Jan 20, 2010
8.326
8.326
8.162
8.253
566,155
-0.13(-1.55%)
Jan 19, 2010
8.300
8.386
8.256
8.383
587,613
+0.09(+1.06%)
Jan 15, 2010
8.392
8.295
8.295
8.295
258,556
-0.07(-0.80%)
Jan 14, 2010
8.338
8.405
8.336
8.362
559,137
+0.04(+0.51%)
Jan 13, 2010
8.259
8.333
8.197
8.320
326,122
+0.11(+1.28%)
Jan 12, 2010
8.291
8.305
8.190
8.215
706,111
-0.11(-1.33%)
Jan 11, 2010
8.405
8.405
8.270
8.325
429,900
-0.03(-0.32%)
Jan 08, 2010
8.279
8.352
8.271
8.352
483,239
+0.07(+0.81%)
Jan 07, 2010
8.329
8.329
8.250
8.285
390,084
-0.02(-0.26%)
Jan 06, 2010
8.379
8.381
8.307
8.307
426,070
-0.06(-0.72%)
Jan 05, 2010
8.390
8.390
8.313
8.367
448,670
+0.01(+0.18%)
Jan 04, 2010
8.308
8.376
8.298
8.352
838,727
+0.16(+2.00%)
Dec 31, 2009
8.264
8.188
8.188
8.188
197,679
-0.09(-1.04%)
Dec 30, 2009
8.206
8.275
8.206
8.275
147,876
+0.03(+0.41%)
Dec 29, 2009
8.241
8.259
8.225
8.241
278,207
-0.01(-0.11%)
Dec 28, 2009
8.275
8.275
8.207
8.250
262,564
+0.01(+0.16%)
Dec 24, 2009
8.123
8.238
8.123
8.237
1,267,342
+0.08(+0.99%)
Dec 23, 2009
8.153
8.158
8.121
8.156
300,020
+0.03(+0.41%)
Dec 22, 2009
8.105
8.126
8.086
8.123
291,443
+0.06(+0.76%)
Dec 21, 2009
8.050
8.093
8.026
8.061
601,409
+0.05(+0.64%)
Dec 18, 2009
7.940
8.013
7.940
8.010
270,444
+0.14(+1.75%)
Dec 17, 2009
7.962
7.962
7.873
7.873
441,987
-0.13(-1.64%)
Dec 16, 2009
7.985
8.041
7.985
8.004
502,747
+0.05(+0.62%)
Dec 15, 2009
7.988
8.014
7.939
7.955
962,430
-0.04(-0.46%)
Dec 14, 2009
8.001
8.013
7.991
7.991
223,548
+0.05(+0.63%)
Dec 11, 2009
7.982
8.000
7.911
7.941
177,671
-0.02(-0.29%)
Dec 10, 2009
7.933
7.992
7.933
7.965
301,840
+0.05(+0.61%)
Dec 09, 2009
7.886
7.925
7.822
7.917
425,365
+0.06(+0.70%)
Dec 08, 2009
7.895
7.903
7.836
7.861
367,587
-0.06(-0.73%)
Dec 07, 2009
7.943
7.968
7.900
7.919
261,353
-0.01(-0.07%)
Dec 04, 2009
7.938
8.008
7.853
7.925
181,262
+0.05(+0.69%)
Dec 03, 2009
7.912
7.953
7.858
7.871
361,328
+0.01(+0.09%)
Dec 02, 2009
7.903
7.939
7.861
7.864
179,942
-0.04(-0.46%)
Dec 01, 2009
7.801
7.924
7.801
7.900
382,238
+0.14(+1.87%)
Nov 30, 2009
7.754
7.784
7.699
7.756
432,397
+0.00(+0.06%)
Nov 27, 2009
7.728
7.775
7.669
7.751
120,385
-0.12(-1.56%)
Nov 25, 2009
7.860
7.899
7.860
7.874
339,734
+0.02(+0.26%)
Nov 24, 2009
7.862
7.880
7.817
7.854
124,428
-0.03(-0.35%)
Nov 23, 2009
7.862
7.934
7.832
7.881
156,358
+0.11(+1.43%)
Nov 20, 2009
7.741
7.793
7.730
7.770
139,093
-0.05(-0.65%)
Nov 19, 2009
7.896
7.906
7.769
7.821
300,349
-0.14(-1.82%)
Nov 18, 2009
7.982
7.995
7.925
7.966
971,370
-0.02(-0.26%)
Nov 17, 2009
7.952
7.988
7.934
7.987
257,194
-0.01(-0.11%)
Nov 16, 2009
7.953
8.019
7.934
7.995
226,599
+0.09(+1.18%)
Nov 13, 2009
7.845
7.915
7.845
7.902
150,407
+0.08(+1.08%)
Nov 12, 2009
7.841
7.895
7.795
7.818
117,615
-0.06(-0.72%)
Nov 11, 2009
7.886
7.919
7.837
7.874
223,014
+0.04(+0.56%)
Nov 10, 2009
7.814
7.854
7.787
7.830
308,413
-0.01(-0.17%)
Nov 09, 2009
7.748
7.843
7.747
7.843
236,989
+0.18(+2.40%)
Nov 06, 2009
7.621
7.688
7.574
7.659
164,456
+0.02(+0.21%)
Nov 05, 2009
7.621
7.659
7.582
7.643
1,139,096
+0.11(+1.49%)
Nov 04, 2009
7.493
7.598
7.493
7.531
499,964
+0.06(+0.84%)
Nov 03, 2009
7.386
7.469
7.386
7.468
289,322
+0.01(+0.20%)
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
.