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
)
72.86
+2.00 (+2.82%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 28, 2006
8.274
8.318
8.170
8.180
122,470
-0.13(-1.57%)
Apr 27, 2006
8.230
8.391
8.221
8.311
121,101
+0.05(+0.55%)
Apr 26, 2006
8.284
8.313
8.245
8.265
64,998
+0.03(+0.36%)
Apr 25, 2006
8.293
8.300
8.204
8.236
58,840
-0.02(-0.27%)
Apr 24, 2006
8.221
8.294
8.221
8.258
49,261
-0.05(-0.62%)
Apr 21, 2006
8.426
8.429
8.283
8.309
137,522
-0.04(-0.44%)
Apr 20, 2006
8.368
8.404
8.296
8.346
246,308
-0.01(-0.14%)
Apr 19, 2006
8.359
8.359
8.296
8.357
79,366
+0.10(+1.26%)
Apr 18, 2006
8.221
8.254
8.180
8.254
110,838
+0.08(+0.93%)
Apr 17, 2006
8.205
8.243
8.172
8.178
64,313
-0.01(-0.18%)
Apr 13, 2006
8.156
8.237
8.156
8.192
75,945
+0.04(+0.45%)
Apr 12, 2006
8.148
8.199
8.115
8.156
178,573
-0.01(-0.18%)
Apr 11, 2006
8.289
8.289
8.170
8.170
105,365
-0.10(-1.17%)
Apr 10, 2006
8.337
8.338
8.259
8.267
122,470
-0.08(-0.91%)
Apr 07, 2006
8.419
8.430
8.312
8.343
125,890
-0.05(-0.54%)
Apr 06, 2006
8.397
8.406
8.356
8.388
176,521
+0.05(+0.61%)
Apr 05, 2006
8.305
8.353
8.297
8.337
197,046
+0.04(+0.48%)
Apr 04, 2006
8.274
8.311
8.256
8.297
65,682
+0.02(+0.19%)
Apr 03, 2006
8.259
8.337
8.255
8.281
119,733
+0.03(+0.39%)
Mar 31, 2006
8.227
8.268
8.211
8.249
118,364
+0.03(+0.34%)
Mar 30, 2006
8.178
8.243
8.178
8.221
251,781
+0.07(+0.82%)
Mar 29, 2006
8.097
8.175
8.066
8.154
112,207
+0.12(+1.53%)
Mar 28, 2006
8.083
8.118
7.995
8.031
61,577
-0.02(-0.24%)
Mar 27, 2006
8.068
8.104
8.050
8.050
60,208
-0.03(-0.38%)
Mar 24, 2006
8.024
8.090
8.015
8.081
104,681
+0.03(+0.38%)
Mar 23, 2006
8.039
8.097
7.996
8.050
38,314
-0.00(-0.02%)
Mar 22, 2006
8.046
8.081
8.018
8.052
41,051
-0.02(-0.29%)
Mar 21, 2006
8.110
8.207
8.075
8.075
58,156
-0.05(-0.67%)
Mar 20, 2006
8.112
8.129
8.094
8.129
36,262
+0.07(+0.89%)
Mar 17, 2006
8.036
8.132
8.033
8.058
97,839
+0.01(+0.15%)
Mar 16, 2006
8.077
8.144
8.037
8.046
140,258
-0.02(-0.31%)
Mar 15, 2006
8.028
8.103
8.017
8.071
75,260
+0.04(+0.53%)
Mar 14, 2006
7.912
8.047
7.912
8.028
55,419
+0.11(+1.35%)
Mar 13, 2006
7.954
7.967
7.920
7.922
90,313
-0.01(-0.09%)
Mar 10, 2006
7.888
7.947
7.878
7.929
47,893
+0.01(+0.18%)
Mar 09, 2006
7.948
7.995
7.875
7.914
51,998
-0.00(-0.06%)
Mar 08, 2006
7.849
7.945
7.849
7.919
95,102
+0.08(+0.97%)
Mar 07, 2006
7.936
7.952
7.841
7.843
243,571
-0.14(-1.79%)
Mar 06, 2006
8.059
8.096
7.977
7.986
160,784
-0.05(-0.64%)
Mar 03, 2006
7.980
8.116
7.980
8.037
80,050
-0.04(-0.51%)
Mar 02, 2006
8.091
8.110
8.039
8.078
95,786
+0.01(+0.09%)
Mar 01, 2006
7.986
8.112
7.986
8.071
62,261
+0.11(+1.38%)
Feb 28, 2006
8.030
8.052
7.951
7.961
67,050
-0.07(-0.86%)
Feb 27, 2006
7.966
8.071
7.966
8.030
113,575
+0.09(+1.12%)
Feb 24, 2006
7.958
7.992
7.932
7.941
49,261
+0.00(+0.06%)
Feb 23, 2006
7.971
8.015
7.936
7.936
67,050
-0.00(-0.06%)
Feb 22, 2006
7.894
7.995
7.890
7.941
45,840
+0.05(+0.59%)
Feb 21, 2006
8.009
8.009
7.894
7.894
153,942
-0.12(-1.55%)
Feb 17, 2006
8.039
8.039
7.982
8.018
41,051
-0.03(-0.35%)
Feb 16, 2006
8.068
8.077
8.019
8.046
127,943
+0.09(+1.14%)
Feb 15, 2006
7.980
7.998
7.926
7.955
61,577
-0.05(-0.62%)
Feb 14, 2006
7.900
8.011
7.900
8.005
95,786
+0.12(+1.46%)
Feb 13, 2006
7.920
7.933
7.853
7.890
51,998
-0.10(-1.28%)
Feb 10, 2006
7.966
8.001
7.893
7.992
40,367
-0.00(-0.04%)
Feb 09, 2006
8.012
8.065
7.986
7.995
123,154
+0.01(+0.16%)
Feb 08, 2006
7.909
7.990
7.909
7.982
69,787
+0.06(+0.79%)
Feb 07, 2006
7.891
8.021
7.874
7.919
36,946
+0.00(+0.04%)
Feb 06, 2006
7.912
7.951
7.888
7.916
59,524
-0.01(-0.09%)
Feb 03, 2006
7.922
7.985
7.907
7.923
105,365
-0.08(-1.00%)
Feb 02, 2006
8.135
8.141
8.004
8.004
157,363
-0.11(-1.30%)
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
.