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 31, 2006
8.099
8.148
8.072
8.077
243,507
-0.07(-0.88%)
Jan 30, 2006
8.091
8.155
8.070
8.149
98,497
+0.07(+0.89%)
Jan 27, 2006
8.121
8.165
8.055
8.078
130,646
+0.06(+0.73%)
Jan 26, 2006
8.026
8.041
7.971
8.019
100,549
+0.07(+0.92%)
Jan 25, 2006
7.952
7.982
7.934
7.946
76,609
+0.03(+0.33%)
Jan 24, 2006
7.962
8.133
7.899
7.919
187,418
-0.01(-0.13%)
Jan 23, 2006
7.915
7.934
7.827
7.930
202,467
+0.01(+0.18%)
Jan 20, 2006
8.076
8.076
7.895
7.915
264,712
-0.17(-2.12%)
Jan 19, 2006
8.063
8.114
8.057
8.086
382,362
+0.11(+1.32%)
Jan 18, 2006
7.938
8.014
7.938
7.981
324,905
-0.17(-2.10%)
Jan 17, 2006
8.133
8.191
8.123
8.152
267,448
-0.12(-1.45%)
Jan 13, 2006
8.298
8.329
8.272
8.272
237,351
-0.03(-0.40%)
Jan 12, 2006
8.346
8.393
8.294
8.305
264,028
-0.04(-0.49%)
Jan 11, 2006
8.304
8.346
8.286
8.346
240,087
+0.07(+0.88%)
Jan 10, 2006
8.180
8.279
8.180
8.273
209,991
-0.05(-0.54%)
Jan 09, 2006
8.297
8.351
8.254
8.319
651,178
+0.03(+0.37%)
Jan 06, 2006
8.238
8.308
8.187
8.288
268,816
+0.14(+1.69%)
Jan 05, 2006
8.077
8.159
8.077
8.150
125,173
+0.10(+1.25%)
Jan 04, 2006
8.026
8.072
8.012
8.050
199,047
+0.06(+0.79%)
Jan 03, 2006
7.873
7.990
7.810
7.987
69,085
+0.20(+2.63%)
Dec 30, 2005
7.816
7.822
7.753
7.782
66,349
-0.03(-0.41%)
Dec 29, 2005
7.912
7.917
7.814
7.814
348,161
-0.03(-0.43%)
Dec 28, 2005
7.909
7.909
7.826
7.848
147,062
+0.01(+0.09%)
Dec 27, 2005
7.919
7.955
7.841
7.841
55,404
-0.07(-0.83%)
Dec 23, 2005
7.912
7.949
7.892
7.906
174,422
+0.01(+0.13%)
Dec 22, 2005
7.880
7.919
7.851
7.896
504,115
+0.07(+0.88%)
Dec 21, 2005
7.858
7.898
7.811
7.827
340,637
+0.02(+0.24%)
Dec 20, 2005
7.836
7.848
7.805
7.808
114,229
+0.01(+0.07%)
Dec 19, 2005
7.892
7.915
7.803
7.803
57,456
-0.07(-0.85%)
Dec 16, 2005
7.887
7.938
7.870
7.870
360,473
+0.00(+0.02%)
Dec 15, 2005
7.938
7.938
7.854
7.868
37,620
-0.05(-0.61%)
Dec 14, 2005
7.946
7.962
7.873
7.917
105,337
-0.01(-0.09%)
Dec 13, 2005
7.924
7.956
7.880
7.924
163,478
+0.01(+0.11%)
Dec 12, 2005
7.968
7.971
7.905
7.915
80,029
+0.04(+0.50%)
Dec 09, 2005
7.886
7.925
7.838
7.876
46,512
+0.02(+0.26%)
Dec 08, 2005
7.899
7.937
7.826
7.855
287,968
-0.04(-0.56%)
Dec 07, 2005
7.953
7.963
7.895
7.899
58,140
-0.04(-0.50%)
Dec 06, 2005
7.966
8.001
7.924
7.938
180,578
+0.03(+0.41%)
Dec 05, 2005
7.953
7.968
7.868
7.906
103,969
-0.05(-0.65%)
Dec 02, 2005
7.957
7.982
7.943
7.958
1,214,119
+0.02(+0.28%)
Dec 01, 2005
7.880
7.941
7.880
7.936
37,620
+0.13(+1.67%)
Nov 30, 2005
7.791
7.838
7.769
7.805
206,571
+0.02(+0.30%)
Nov 29, 2005
7.848
7.858
7.782
7.782
62,244
-0.06(-0.80%)
Nov 28, 2005
7.887
7.895
7.822
7.845
739,415
+0.02(+0.28%)
Nov 25, 2005
7.846
7.846
7.816
7.823
134,066
-0.02(-0.30%)
Nov 23, 2005
7.792
7.865
7.789
7.846
92,341
+0.06(+0.83%)
Nov 22, 2005
7.707
7.795
7.707
7.782
66,349
+0.07(+0.91%)
Nov 21, 2005
7.741
7.744
7.691
7.712
41,724
-0.01(-0.09%)
Nov 18, 2005
7.747
7.748
7.713
7.719
186,050
+0.03(+0.42%)
Nov 17, 2005
7.645
7.687
7.611
7.687
101,917
+0.09(+1.13%)
Nov 16, 2005
7.586
7.601
7.544
7.601
64,981
+0.03(+0.37%)
Nov 15, 2005
7.591
7.614
7.570
7.573
71,137
-0.02(-0.23%)
Nov 14, 2005
7.555
7.593
7.534
7.591
72,505
+0.02(+0.27%)
Nov 11, 2005
7.580
7.605
7.544
7.570
64,297
+0.06(+0.76%)
Nov 10, 2005
7.500
7.547
7.437
7.513
72,505
-0.00(-0.04%)
Nov 09, 2005
7.481
7.528
7.469
7.516
67,033
+0.06(+0.84%)
Nov 08, 2005
7.476
7.519
7.437
7.453
18,468
-0.03(-0.35%)
Nov 07, 2005
7.479
7.506
7.430
7.479
36,252
+0.03(+0.35%)
Nov 04, 2005
7.449
7.453
7.390
7.453
234,615
+0.01(+0.12%)
Nov 03, 2005
7.441
7.507
7.383
7.444
86,869
+0.08(+1.13%)
Nov 02, 2005
7.267
7.364
7.267
7.361
43,776
+0.12(+1.63%)
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
.