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 30, 2010
8.769
8.769
8.585
8.598
216,845
-0.15(-1.68%)
Apr 29, 2010
8.712
8.748
8.671
8.745
285,102
+0.09(+1.02%)
Apr 28, 2010
8.697
8.703
8.576
8.656
334,583
+0.01(+0.08%)
Apr 27, 2010
8.813
8.817
8.626
8.649
393,648
-0.20(-2.23%)
Apr 26, 2010
8.862
8.877
8.823
8.846
303,899
+0.00(+0.05%)
Apr 23, 2010
8.801
8.842
8.762
8.842
1,078,185
+0.05(+0.53%)
Apr 22, 2010
8.688
8.798
8.626
8.795
305,369
-0.01(-0.08%)
Apr 21, 2010
8.827
8.832
8.748
8.802
319,720
+0.05(+0.61%)
Apr 20, 2010
8.772
8.772
8.703
8.749
529,800
+0.05(+0.53%)
Apr 19, 2010
8.690
8.712
8.608
8.703
422,834
-0.01(-0.10%)
Apr 16, 2010
8.817
8.822
8.653
8.712
583,276
-0.14(-1.59%)
Apr 15, 2010
8.822
8.861
8.805
8.852
460,414
+0.04(+0.41%)
Apr 14, 2010
8.776
8.817
8.743
8.816
463,485
+0.18(+2.06%)
Apr 13, 2010
8.637
8.662
8.576
8.637
1,023,088
-0.00(-0.02%)
Apr 12, 2010
8.640
8.649
8.611
8.639
899,056
+0.02(+0.28%)
Apr 09, 2010
8.582
8.623
8.541
8.614
909,084
+0.05(+0.60%)
Apr 08, 2010
8.526
8.571
8.484
8.563
456,330
-0.01(-0.09%)
Apr 07, 2010
8.593
8.614
8.531
8.570
379,311
-0.04(-0.51%)
Apr 06, 2010
8.592
8.626
8.548
8.614
396,726
+0.01(+0.14%)
Apr 05, 2010
8.567
8.604
8.547
8.602
173,328
+0.09(+1.06%)
Apr 01, 2010
8.529
8.512
8.512
8.512
373,469
+0.05(+0.64%)
Mar 31, 2010
8.490
8.520
8.457
8.457
1,515,439
-0.06(-0.65%)
Mar 30, 2010
8.494
8.528
8.453
8.513
261,716
+0.04(+0.45%)
Mar 29, 2010
8.481
8.513
8.459
8.475
294,405
+0.02(+0.25%)
Mar 26, 2010
8.487
8.508
8.400
8.454
549,527
+0.01(+0.09%)
Mar 25, 2010
8.479
8.545
8.446
8.446
360,487
+0.04(+0.50%)
Mar 24, 2010
8.450
8.450
8.403
8.403
381,185
-0.07(-0.83%)
Mar 23, 2010
8.371
8.475
8.371
8.474
205,832
+0.11(+1.28%)
Mar 22, 2010
8.298
8.406
8.262
8.367
365,398
+0.05(+0.54%)
Mar 19, 2010
8.446
8.446
8.303
8.322
201,153
-0.07(-0.80%)
Mar 18, 2010
8.392
8.398
8.357
8.389
326,635
-0.01(-0.09%)
Mar 17, 2010
8.343
8.434
8.343
8.396
370,337
+0.05(+0.63%)
Mar 16, 2010
8.317
8.352
8.269
8.343
702,424
+0.07(+0.84%)
Mar 15, 2010
8.232
8.283
8.222
8.274
495,600
-0.04(-0.50%)
Mar 12, 2010
8.342
8.342
8.291
8.316
411,555
+0.01(+0.16%)
Mar 11, 2010
8.254
8.303
8.224
8.303
1,019,182
+0.03(+0.35%)
Mar 10, 2010
8.209
8.285
8.209
8.273
323,735
+0.07(+0.86%)
Mar 09, 2010
8.168
8.251
8.158
8.203
255,881
+0.02(+0.25%)
Mar 08, 2010
8.153
8.193
8.153
8.183
216,790
+0.05(+0.63%)
Mar 05, 2010
8.080
8.143
8.047
8.131
264,684
+0.11(+1.39%)
Mar 04, 2010
8.031
8.031
7.949
8.020
427,322
+0.01(+0.13%)
Mar 03, 2010
8.045
8.051
7.991
8.010
214,574
+0.02(+0.29%)
Mar 02, 2010
8.022
8.047
7.965
7.987
216,291
+0.01(+0.15%)
Mar 01, 2010
7.918
7.981
7.911
7.975
1,750,978
+0.10(+1.21%)
Feb 26, 2010
7.865
7.881
7.812
7.880
184,163
+0.03(+0.41%)
Feb 25, 2010
7.745
7.848
7.700
7.848
396,651
-0.03(-0.43%)
Feb 24, 2010
7.827
7.900
7.817
7.881
151,535
+0.07(+0.84%)
Feb 23, 2010
7.944
7.944
7.767
7.816
1,041,167
-0.10(-1.31%)
Feb 22, 2010
7.933
7.946
7.902
7.919
265,963
+0.01(+0.13%)
Feb 19, 2010
7.887
7.947
7.864
7.909
1,311,741
-0.06(-0.70%)
Feb 18, 2010
7.868
7.972
7.868
7.965
241,380
+0.07(+0.93%)
Feb 17, 2010
7.921
7.921
7.876
7.892
285,820
+0.03(+0.37%)
Feb 16, 2010
7.773
7.865
7.773
7.862
772,918
+0.12(+1.57%)
Feb 12, 2010
7.626
7.741
7.741
7.741
738,047
-0.02(-0.28%)
Feb 11, 2010
7.694
7.769
7.628
7.763
728,430
+0.10(+1.36%)
Feb 10, 2010
7.694
7.713
7.621
7.659
1,283,258
-0.03(-0.41%)
Feb 09, 2010
7.691
7.754
7.614
7.691
1,377,406
+0.10(+1.34%)
Feb 08, 2010
7.656
7.680
7.589
7.589
384,099
-0.03(-0.36%)
Feb 05, 2010
7.572
7.634
7.484
7.617
592,811
+0.03(+0.37%)
Feb 04, 2010
7.750
7.775
7.589
7.589
495,264
-0.23(-2.90%)
Feb 03, 2010
7.800
7.843
7.775
7.816
508,172
+0.02(+0.28%)
Feb 02, 2010
7.748
7.820
7.703
7.794
647,833
+0.08(+1.06%)
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
.