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, 2002
6.595
6.595
6.595
6.595
0
+0.00(+0.00%)
Apr 29, 2002
6.680
6.680
6.595
6.595
1,368
-0.42(-6.02%)
Apr 26, 2002
7.017
7.017
7.017
7.017
0
+0.00(+0.00%)
Apr 25, 2002
7.017
7.017
7.017
7.017
0
+0.00(+0.00%)
Apr 24, 2002
7.017
7.017
7.017
7.017
0
+0.00(+0.00%)
Apr 23, 2002
7.017
7.017
7.017
7.017
0
+0.00(+0.00%)
Apr 22, 2002
7.063
7.063
7.017
7.017
2,736
-0.17(-2.34%)
Apr 19, 2002
7.186
7.186
7.186
7.186
0
+0.00(+0.00%)
Apr 18, 2002
7.186
7.186
7.186
7.186
15,732
-0.06(-0.79%)
Apr 17, 2002
7.294
7.294
7.243
7.243
9,576
-0.01(-0.10%)
Apr 16, 2002
7.250
7.250
7.250
7.250
342,005
+0.30(+4.29%)
Apr 15, 2002
6.981
6.981
6.952
6.952
14,364
+0.06(+0.87%)
Apr 12, 2002
6.892
6.892
6.892
6.892
684
+0.01(+0.11%)
Apr 11, 2002
6.884
6.884
6.884
6.884
684
-0.11(-1.59%)
Apr 10, 2002
6.995
6.995
6.995
6.995
10,260
-0.14(-1.97%)
Apr 09, 2002
7.136
7.136
7.136
7.136
0
+0.00(+0.00%)
Apr 08, 2002
7.104
7.136
7.104
7.136
8,208
-0.13(-1.81%)
Apr 05, 2002
7.310
7.310
7.267
7.267
2,736
-0.25(-3.29%)
Apr 04, 2002
7.514
7.514
7.514
7.514
0
+0.00(+0.00%)
Apr 03, 2002
7.514
7.514
7.514
7.514
0
+0.00(+0.00%)
Apr 02, 2002
7.514
7.514
7.514
7.514
2,052
-0.07(-0.89%)
Apr 01, 2002
7.582
7.582
7.582
7.582
0
+0.00(+0.00%)
Mar 29, 2002
7.582
7.582
7.582
7.582
684
+0.00(+0.00%)
Mar 28, 2002
7.582
7.582
7.582
7.582
684
+0.07(+0.89%)
Mar 27, 2002
7.514
7.514
7.514
7.514
0
+0.00(+0.00%)
Mar 26, 2002
7.514
7.514
7.514
7.514
1,368
-0.05(-0.66%)
Mar 25, 2002
7.564
7.564
7.564
7.564
684
-0.10(-1.24%)
Mar 22, 2002
7.659
7.659
7.659
7.659
2,736
+0.09(+1.16%)
Mar 21, 2002
7.572
7.572
7.572
7.572
1,368
-0.03(-0.40%)
Mar 20, 2002
7.617
7.617
7.602
7.602
71,137
-0.08(-1.05%)
Mar 19, 2002
7.683
7.683
7.683
7.683
0
+0.00(+0.00%)
Mar 18, 2002
7.808
7.808
7.683
7.683
2,231,927
-0.01(-0.10%)
Mar 15, 2002
7.649
7.690
7.649
7.690
3,420
+0.01(+0.11%)
Mar 14, 2002
7.748
7.748
7.681
7.681
10,267,002
-0.07(-0.94%)
Mar 13, 2002
7.754
7.754
7.754
7.754
1,368
-0.35(-4.28%)
Mar 12, 2002
8.101
8.101
8.101
8.101
0
+0.00(+0.00%)
Mar 11, 2002
8.060
8.136
8.055
8.101
73,189
-0.04(-0.50%)
Mar 08, 2002
8.169
8.169
8.142
8.142
2,052
+0.21(+2.60%)
Mar 07, 2002
7.976
7.976
7.912
7.936
684,694
+0.15(+1.92%)
Mar 06, 2002
7.784
7.786
7.716
7.786
2,736
-0.05(-0.62%)
Mar 05, 2002
7.886
7.886
7.791
7.835
18,468
+0.42(+5.62%)
Mar 04, 2002
7.418
7.418
7.418
7.418
0
+0.00(+0.00%)
Mar 01, 2002
7.387
7.418
7.387
7.418
295,492
+0.30(+4.21%)
Feb 28, 2002
7.250
7.250
7.117
7.118
1,779,796
-0.09(-1.30%)
Feb 27, 2002
7.133
7.226
7.133
7.212
340,637
+0.03(+0.47%)
Feb 26, 2002
7.178
7.178
7.178
7.178
0
+0.00(+0.00%)
Feb 25, 2002
7.178
7.178
7.178
7.178
0
+0.00(+0.00%)
Feb 22, 2002
7.178
7.178
7.178
7.178
0
+0.00(+0.00%)
Feb 21, 2002
7.178
7.178
7.178
7.178
6,840
-0.10(-1.37%)
Feb 20, 2002
7.278
7.278
7.278
7.278
0
+0.00(+0.00%)
Feb 19, 2002
7.336
7.336
7.278
7.278
4,104
-0.23(-3.02%)
Feb 18, 2002
7.504
7.504
7.504
7.504
684
+0.00(+0.00%)
Feb 15, 2002
7.504
7.504
7.504
7.504
684
-0.34(-4.31%)
Feb 14, 2002
7.842
7.842
7.842
7.842
1,368
+0.28(+3.73%)
Feb 13, 2002
7.560
7.560
7.560
7.560
0
+0.00(+0.00%)
Feb 12, 2002
7.560
7.560
7.560
7.560
2,052
-0.10(-1.30%)
Feb 11, 2002
7.526
7.659
7.526
7.659
5,472
+0.24(+3.21%)
Feb 08, 2002
7.431
7.431
7.421
7.421
2,052
-0.05(-0.68%)
Feb 07, 2002
7.512
7.512
7.472
7.472
1,368
-0.14(-1.79%)
Feb 06, 2002
7.608
7.608
7.608
7.608
0
+0.00(+0.00%)
Feb 05, 2002
7.608
7.608
7.608
7.608
684
-0.13(-1.64%)
Feb 04, 2002
7.735
7.735
7.735
7.735
2,736
-0.30(-3.68%)
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
.