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
)
76.21
-0.33 (-0.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2006
7.580
7.621
7.531
7.561
90,973
+0.00(+0.00%)
May 30, 2006
7.653
7.661
7.560
7.561
196,311
-0.17(-2.16%)
May 26, 2006
7.683
7.728
7.652
7.728
48,564
+0.04(+0.49%)
May 25, 2006
7.633
7.691
7.626
7.690
71,137
+0.07(+0.96%)
May 24, 2006
7.544
7.640
7.520
7.617
80,713
-0.00(-0.04%)
May 23, 2006
7.705
7.725
7.574
7.620
105,337
+0.01(+0.15%)
May 22, 2006
7.602
7.626
7.542
7.608
99,865
-0.08(-1.05%)
May 19, 2006
7.668
7.707
7.591
7.688
97,813
+0.05(+0.61%)
May 18, 2006
7.712
7.756
7.642
7.642
54,720
+0.00(+0.06%)
May 17, 2006
7.763
7.807
7.618
7.637
152,534
-0.13(-1.71%)
May 16, 2006
7.898
7.898
7.764
7.770
301,648
-0.09(-1.17%)
May 15, 2006
7.886
7.886
7.781
7.862
182,630
+0.01(+0.15%)
May 12, 2006
7.938
7.956
7.846
7.851
2,097,861
-0.17(-2.08%)
May 11, 2006
8.129
8.129
8.004
8.017
90,973
-0.13(-1.58%)
May 10, 2006
8.235
8.238
8.146
8.146
116,281
-0.12(-1.49%)
May 09, 2006
8.289
8.297
8.238
8.269
261,976
-0.01(-0.07%)
May 08, 2006
8.267
8.332
8.267
8.275
54,720
-0.01(-0.09%)
May 05, 2006
8.221
8.311
8.221
8.282
63,613
+0.06(+0.76%)
May 04, 2006
8.188
8.276
8.181
8.219
149,114
-0.00(-0.05%)
May 03, 2006
8.187
8.224
8.143
8.224
122,437
+0.03(+0.41%)
May 02, 2006
8.202
8.229
8.172
8.190
62,928
+0.05(+0.59%)
May 01, 2006
8.260
8.262
8.115
8.142
60,192
-0.04(-0.50%)
Apr 28, 2006
8.276
8.320
8.172
8.183
122,437
-0.13(-1.57%)
Apr 27, 2006
8.232
8.393
8.224
8.313
121,069
+0.05(+0.55%)
Apr 26, 2006
8.286
8.316
8.247
8.267
64,981
+0.03(+0.35%)
Apr 25, 2006
8.295
8.302
8.206
8.238
58,824
-0.02(-0.27%)
Apr 24, 2006
8.224
8.297
8.224
8.260
49,248
-0.05(-0.62%)
Apr 21, 2006
8.428
8.431
8.285
8.311
137,486
-0.04(-0.44%)
Apr 20, 2006
8.370
8.406
8.298
8.348
246,243
-0.01(-0.14%)
Apr 19, 2006
8.361
8.361
8.298
8.360
79,345
+0.10(+1.26%)
Apr 18, 2006
8.224
8.256
8.183
8.256
110,809
+0.08(+0.93%)
Apr 17, 2006
8.207
8.245
8.174
8.180
64,297
-0.01(-0.18%)
Apr 13, 2006
8.158
8.240
8.158
8.194
75,925
+0.04(+0.45%)
Apr 12, 2006
8.150
8.202
8.117
8.158
178,526
-0.01(-0.18%)
Apr 11, 2006
8.291
8.291
8.172
8.172
105,337
-0.10(-1.17%)
Apr 10, 2006
8.339
8.341
8.262
8.269
122,437
-0.08(-0.91%)
Apr 07, 2006
8.421
8.433
8.314
8.345
125,857
-0.05(-0.54%)
Apr 06, 2006
8.399
8.408
8.358
8.390
176,474
+0.05(+0.61%)
Apr 05, 2006
8.307
8.355
8.300
8.339
196,995
+0.04(+0.48%)
Apr 04, 2006
8.276
8.313
8.259
8.300
65,665
+0.02(+0.19%)
Apr 03, 2006
8.262
8.339
8.257
8.283
119,701
+0.03(+0.39%)
Mar 31, 2006
8.229
8.270
8.213
8.251
118,333
+0.03(+0.34%)
Mar 30, 2006
8.180
8.245
8.180
8.224
251,715
+0.07(+0.82%)
Mar 29, 2006
8.099
8.177
8.069
8.156
112,177
+0.12(+1.53%)
Mar 28, 2006
8.085
8.120
7.997
8.034
61,560
-0.02(-0.24%)
Mar 27, 2006
8.070
8.107
8.053
8.053
60,192
-0.03(-0.38%)
Mar 24, 2006
8.026
8.092
8.017
8.083
104,653
+0.03(+0.38%)
Mar 23, 2006
8.041
8.099
7.998
8.053
38,304
-0.00(-0.02%)
Mar 22, 2006
8.048
8.083
8.020
8.054
41,040
-0.02(-0.29%)
Mar 21, 2006
8.112
8.209
8.077
8.077
58,140
-0.05(-0.67%)
Mar 20, 2006
8.114
8.131
8.096
8.131
36,252
+0.07(+0.89%)
Mar 17, 2006
8.038
8.134
8.035
8.060
97,813
+0.01(+0.15%)
Mar 16, 2006
8.079
8.146
8.039
8.048
140,222
-0.02(-0.31%)
Mar 15, 2006
8.031
8.105
8.019
8.073
75,241
+0.04(+0.53%)
Mar 14, 2006
7.914
8.050
7.914
8.031
55,404
+0.11(+1.35%)
Mar 13, 2006
7.956
7.969
7.922
7.924
90,289
-0.01(-0.09%)
Mar 10, 2006
7.890
7.949
7.880
7.931
47,880
+0.01(+0.18%)
Mar 09, 2006
7.950
7.997
7.877
7.917
51,984
-0.00(-0.06%)
Mar 08, 2006
7.851
7.947
7.851
7.921
95,077
+0.08(+0.97%)
Mar 07, 2006
7.938
7.955
7.843
7.845
243,507
-0.14(-1.79%)
Mar 06, 2006
8.061
8.098
7.979
7.988
160,742
-0.05(-0.64%)
Mar 03, 2006
7.982
8.118
7.982
8.039
80,029
-0.04(-0.51%)
Mar 02, 2006
8.093
8.112
8.041
8.080
95,761
+0.01(+0.09%)
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
.