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
)
76.21
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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 (%)
May 28, 2010
7.770
7.843
7.708
7.770
263,030
-0.08(-0.97%)
May 27, 2010
7.705
7.846
7.701
7.846
240,335
+0.29(+3.83%)
May 26, 2010
7.689
7.754
7.542
7.556
465,892
-0.05(-0.60%)
May 25, 2010
7.445
7.618
7.368
7.602
1,573,692
-0.06(-0.77%)
May 24, 2010
7.708
7.762
7.660
7.660
267,826
-0.05(-0.64%)
May 21, 2010
7.510
7.759
7.491
7.710
1,039,407
+0.08(+1.02%)
May 20, 2010
7.624
7.777
7.597
7.632
1,232,363
-0.29(-3.65%)
May 19, 2010
7.929
8.012
7.855
7.922
773,675
-0.07(-0.91%)
May 18, 2010
8.166
8.180
7.948
7.995
254,032
-0.11(-1.37%)
May 17, 2010
8.115
8.159
7.960
8.106
484,030
-0.01(-0.09%)
May 14, 2010
8.113
8.235
8.018
8.113
418,683
-0.16(-1.91%)
May 13, 2010
8.376
8.427
8.271
8.271
374,512
-0.11(-1.36%)
May 12, 2010
8.175
8.397
8.175
8.385
256,865
+0.15(+1.86%)
May 11, 2010
8.318
8.346
8.219
8.232
383,406
-0.08(-0.95%)
May 10, 2010
8.268
8.312
8.240
8.311
776,843
+0.42(+5.32%)
May 07, 2010
7.958
8.144
7.746
7.891
1,757,390
-0.15(-1.85%)
May 06, 2010
8.325
8.622
7.893
8.040
1,170,095
-0.31(-3.66%)
May 05, 2010
8.327
8.401
8.305
8.346
680,495
-0.07(-0.83%)
May 04, 2010
8.555
8.558
8.354
8.416
881,661
-0.26(-3.01%)
May 03, 2010
8.603
8.708
8.603
8.677
686,276
+0.08(+0.95%)
Apr 30, 2010
8.767
8.767
8.582
8.596
216,901
-0.15(-1.68%)
Apr 29, 2010
8.710
8.746
8.669
8.742
285,177
+0.09(+1.02%)
Apr 28, 2010
8.695
8.701
8.574
8.654
334,671
+0.01(+0.08%)
Apr 27, 2010
8.810
8.815
8.623
8.647
393,751
-0.20(-2.23%)
Apr 26, 2010
8.860
8.875
8.821
8.844
303,978
+0.00(+0.05%)
Apr 23, 2010
8.799
8.840
8.759
8.840
1,078,468
+0.05(+0.53%)
Apr 22, 2010
8.686
8.796
8.623
8.793
305,449
-0.01(-0.08%)
Apr 21, 2010
8.825
8.830
8.746
8.800
319,804
+0.05(+0.61%)
Apr 20, 2010
8.769
8.769
8.701
8.747
529,939
+0.05(+0.53%)
Apr 19, 2010
8.688
8.710
8.606
8.701
422,945
-0.01(-0.10%)
Apr 16, 2010
8.815
8.819
8.651
8.710
583,429
-0.14(-1.59%)
Apr 15, 2010
8.819
8.859
8.803
8.850
460,535
+0.04(+0.41%)
Apr 14, 2010
8.774
8.815
8.740
8.813
463,607
+0.18(+2.06%)
Apr 13, 2010
8.635
8.660
8.574
8.635
1,023,356
-0.00(-0.02%)
Apr 12, 2010
8.638
8.647
8.609
8.636
899,292
+0.02(+0.28%)
Apr 09, 2010
8.579
8.620
8.539
8.612
909,322
+0.05(+0.60%)
Apr 08, 2010
8.524
8.569
8.482
8.560
456,450
-0.01(-0.09%)
Apr 07, 2010
8.591
8.612
8.528
8.568
379,410
-0.04(-0.51%)
Apr 06, 2010
8.590
8.623
8.546
8.612
396,830
+0.01(+0.14%)
Apr 05, 2010
8.565
8.601
8.544
8.600
173,373
+0.09(+1.06%)
Apr 01, 2010
8.527
8.509
8.509
8.509
373,567
+0.05(+0.64%)
Mar 31, 2010
8.487
8.518
8.455
8.455
1,515,836
-0.06(-0.65%)
Mar 30, 2010
8.492
8.525
8.451
8.511
261,784
+0.04(+0.45%)
Mar 29, 2010
8.479
8.511
8.457
8.473
294,482
+0.02(+0.25%)
Mar 26, 2010
8.484
8.506
8.398
8.451
549,671
+0.01(+0.09%)
Mar 25, 2010
8.477
8.543
8.444
8.444
360,581
+0.04(+0.50%)
Mar 24, 2010
8.448
8.448
8.401
8.401
381,285
-0.07(-0.83%)
Mar 23, 2010
8.369
8.473
8.369
8.471
205,886
+0.11(+1.28%)
Mar 22, 2010
8.296
8.404
8.259
8.365
365,494
+0.05(+0.54%)
Mar 19, 2010
8.444
8.444
8.300
8.319
201,206
-0.07(-0.80%)
Mar 18, 2010
8.389
8.395
8.354
8.387
326,721
-0.01(-0.09%)
Mar 17, 2010
8.341
8.432
8.341
8.394
370,434
+0.05(+0.63%)
Mar 16, 2010
8.315
8.350
8.267
8.341
702,608
+0.07(+0.84%)
Mar 15, 2010
8.230
8.281
8.220
8.272
495,729
-0.04(-0.50%)
Mar 12, 2010
8.340
8.340
8.289
8.313
411,663
+0.01(+0.16%)
Mar 11, 2010
8.252
8.300
8.221
8.300
1,019,450
+0.03(+0.35%)
Mar 10, 2010
8.207
8.283
8.207
8.271
323,820
+0.07(+0.86%)
Mar 09, 2010
8.166
8.249
8.156
8.201
255,948
+0.02(+0.25%)
Mar 08, 2010
8.151
8.191
8.151
8.180
216,847
+0.05(+0.63%)
Mar 05, 2010
8.078
8.141
8.045
8.129
264,754
+0.11(+1.39%)
Mar 04, 2010
8.028
8.028
7.947
8.018
427,434
+0.01(+0.13%)
Mar 03, 2010
8.043
8.049
7.989
8.008
214,630
+0.02(+0.29%)
Mar 02, 2010
8.020
8.045
7.963
7.985
216,347
+0.01(+0.15%)
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
.