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 (%)
Apr 30, 2007
8.824
8.853
8.752
8.752
118,364
-0.09(-1.04%)
Apr 27, 2007
8.840
8.876
8.813
8.844
107,417
+0.01(+0.10%)
Apr 26, 2007
8.845
8.867
8.815
8.835
102,628
+0.03(+0.33%)
Apr 25, 2007
8.762
8.828
8.743
8.806
174,468
+0.07(+0.85%)
Apr 24, 2007
8.748
8.765
8.686
8.731
140,258
+0.05(+0.61%)
Apr 23, 2007
8.695
8.696
8.658
8.679
118,364
-0.02(-0.22%)
Apr 20, 2007
8.746
8.746
8.680
8.698
101,260
+0.06(+0.69%)
Apr 19, 2007
8.581
8.688
8.581
8.638
82,787
-0.01(-0.15%)
Apr 18, 2007
8.635
8.699
8.612
8.651
242,887
-0.00(-0.02%)
Apr 17, 2007
8.647
8.685
8.642
8.653
92,365
-0.01(-0.10%)
Apr 16, 2007
8.653
8.661
8.623
8.661
313,359
+0.06(+0.75%)
Apr 13, 2007
8.558
8.597
8.508
8.597
117,680
+0.02(+0.20%)
Apr 12, 2007
8.512
8.593
8.492
8.579
305,148
+0.05(+0.57%)
Apr 11, 2007
8.568
8.584
8.506
8.531
142,311
-0.04(-0.44%)
Apr 10, 2007
8.558
8.587
8.552
8.569
171,731
+0.02(+0.21%)
Apr 09, 2007
8.555
8.600
8.546
8.552
247,676
-0.01(-0.17%)
Apr 05, 2007
8.505
8.572
8.505
8.566
144,364
+0.07(+0.84%)
Apr 04, 2007
8.496
8.534
8.467
8.495
494,669
+0.05(+0.55%)
Apr 03, 2007
8.403
8.489
8.403
8.448
246,992
+0.09(+1.05%)
Apr 02, 2007
8.404
8.404
8.321
8.361
355,778
+0.01(+0.11%)
Mar 30, 2007
8.378
8.379
8.316
8.351
160,100
-0.01(-0.10%)
Mar 29, 2007
8.400
8.400
8.297
8.360
145,732
-0.01(-0.09%)
Mar 28, 2007
8.373
8.422
8.362
8.368
420,092
-0.08(-0.93%)
Mar 27, 2007
8.465
8.465
8.433
8.446
298,991
-0.01(-0.10%)
Mar 26, 2007
8.438
8.501
8.392
8.455
422,145
-0.02(-0.19%)
Mar 23, 2007
8.482
8.486
8.454
8.471
43,103
+0.02(+0.21%)
Mar 22, 2007
8.498
8.498
8.451
8.454
39,683
-0.07(-0.81%)
Mar 21, 2007
8.351
8.543
8.350
8.522
233,993
+0.18(+2.14%)
Mar 20, 2007
8.318
8.363
8.289
8.344
56,787
+0.02(+0.30%)
Mar 19, 2007
8.292
8.327
8.286
8.319
108,102
+0.06(+0.69%)
Mar 16, 2007
8.265
8.286
8.216
8.262
55,419
+0.03(+0.37%)
Mar 15, 2007
8.227
8.259
8.207
8.232
38,314
+0.04(+0.52%)
Mar 14, 2007
8.134
8.213
8.053
8.189
123,838
+0.05(+0.59%)
Mar 13, 2007
8.296
8.294
8.141
8.141
124,522
-0.15(-1.87%)
Mar 12, 2007
8.258
8.324
8.132
8.296
246,308
+0.09(+1.07%)
Mar 09, 2007
8.292
8.292
8.182
8.208
124,522
-0.03(-0.35%)
Mar 08, 2007
8.290
8.290
8.213
8.237
103,996
+0.05(+0.66%)
Mar 07, 2007
8.207
8.221
8.175
8.183
83,471
-0.04(-0.44%)
Mar 06, 2007
8.208
8.236
8.179
8.220
107,417
+0.14(+1.76%)
Mar 05, 2007
8.066
8.161
8.066
8.078
155,995
-0.06(-0.68%)
Mar 02, 2007
8.243
8.243
8.118
8.134
228,519
-0.10(-1.15%)
Mar 01, 2007
8.097
8.283
8.046
8.229
683,505
-0.05(-0.62%)
Feb 28, 2007
8.292
8.357
8.258
8.280
777,240
+0.03(+0.32%)
Feb 27, 2007
8.441
8.487
8.230
8.254
329,095
-0.34(-3.96%)
Feb 26, 2007
8.660
8.660
8.558
8.594
134,785
-0.05(-0.57%)
Feb 23, 2007
8.653
8.660
8.601
8.644
62,945
-0.01(-0.17%)
Feb 22, 2007
8.666
8.677
8.607
8.658
149,153
+0.06(+0.73%)
Feb 21, 2007
8.601
8.619
8.559
8.596
486,459
-0.04(-0.49%)
Feb 20, 2007
8.609
8.650
8.553
8.638
207,309
+0.03(+0.31%)
Feb 16, 2007
8.601
8.612
8.572
8.612
113,575
+0.01(+0.08%)
Feb 15, 2007
8.590
8.609
8.559
8.604
189,520
+0.03(+0.32%)
Feb 14, 2007
8.492
8.593
8.492
8.577
207,309
+0.16(+1.93%)
Feb 13, 2007
8.430
8.521
8.400
8.414
117,270
+0.02(+0.29%)
Feb 12, 2007
8.411
8.435
8.376
8.389
79,756
-0.05(-0.54%)
Feb 09, 2007
8.550
8.568
8.433
8.435
252,466
-0.09(-1.03%)
Feb 08, 2007
8.501
8.556
8.501
8.522
130,680
-0.02(-0.22%)
Feb 07, 2007
8.528
8.569
8.483
8.541
172,415
+0.08(+0.95%)
Feb 06, 2007
8.509
8.522
8.427
8.461
122,470
-0.03(-0.31%)
Feb 05, 2007
8.486
8.512
8.404
8.487
165,574
+0.01(+0.09%)
Feb 02, 2007
8.492
8.531
8.438
8.480
779,292
-0.05(-0.62%)
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
.