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 29, 2009
6.378
6.424
6.324
6.424
538,012
+0.08(+1.20%)
May 28, 2009
6.343
6.378
6.250
6.348
176,110
+0.09(+1.41%)
May 27, 2009
6.321
6.396
6.242
6.259
167,558
-0.06(-0.96%)
May 26, 2009
6.106
6.324
6.106
6.320
206,194
+0.15(+2.51%)
May 22, 2009
6.210
6.212
6.110
6.165
135,715
-0.00(-0.05%)
May 21, 2009
6.196
6.213
6.104
6.168
237,023
-0.10(-1.59%)
May 20, 2009
6.343
6.392
6.244
6.267
283,015
-0.04(-0.67%)
May 19, 2009
6.228
6.370
6.228
6.310
208,226
+0.05(+0.77%)
May 18, 2009
6.155
6.280
6.130
6.261
164,096
+0.16(+2.59%)
May 15, 2009
6.108
6.168
6.074
6.104
1,169,800
-0.00(-0.07%)
May 14, 2009
6.038
6.142
6.038
6.108
208,664
+0.07(+1.17%)
May 13, 2009
6.086
6.093
6.000
6.037
229,675
-0.12(-1.88%)
May 12, 2009
6.215
6.261
6.106
6.153
841,588
-0.06(-0.94%)
May 11, 2009
6.143
6.258
6.106
6.212
253,129
-0.02(-0.30%)
May 08, 2009
6.269
6.269
6.127
6.231
439,339
+0.03(+0.52%)
May 07, 2009
6.434
6.434
6.131
6.199
412,956
-0.20(-3.06%)
May 06, 2009
6.389
6.415
6.304
6.394
319,058
+0.01(+0.18%)
May 05, 2009
6.396
6.396
6.308
6.383
452,283
-0.04(-0.55%)
May 04, 2009
6.336
6.418
6.289
6.418
393,901
+0.15(+2.45%)
May 01, 2009
6.131
6.264
6.131
6.264
477,756
+0.08(+1.30%)
Apr 30, 2009
6.264
6.327
6.158
6.184
552,449
+0.02(+0.28%)
Apr 29, 2009
6.120
6.242
6.102
6.166
918,121
+0.12(+1.93%)
Apr 28, 2009
6.007
6.089
5.991
6.049
120,978
-0.04(-0.60%)
Apr 27, 2009
6.064
6.166
6.058
6.086
270,590
-0.02(-0.38%)
Apr 24, 2009
6.087
6.165
6.051
6.109
1,361,545
+0.06(+0.99%)
Apr 23, 2009
6.066
6.068
5.931
6.049
142,968
+0.06(+0.98%)
Apr 22, 2009
5.883
6.108
5.883
5.991
148,229
+0.04(+0.69%)
Apr 21, 2009
5.783
5.971
5.783
5.950
295,132
+0.12(+2.03%)
Apr 20, 2009
5.952
5.952
5.816
5.832
181,933
-0.22(-3.58%)
Apr 17, 2009
6.023
6.083
5.981
6.048
167,872
-0.00(-0.02%)
Apr 16, 2009
5.935
6.074
5.909
6.049
215,020
+0.17(+2.83%)
Apr 15, 2009
5.930
5.930
5.788
5.883
191,812
-0.02(-0.37%)
Apr 14, 2009
5.949
5.959
5.862
5.905
880,422
-0.08(-1.34%)
Apr 13, 2009
6.032
6.048
5.902
5.985
281,947
+0.01(+0.15%)
Apr 09, 2009
5.959
5.988
5.919
5.976
165,717
+0.20(+3.52%)
Apr 08, 2009
5.753
5.827
5.709
5.773
218,359
+0.09(+1.65%)
Apr 07, 2009
5.836
5.836
5.554
5.680
217,928
-0.17(-2.85%)
Apr 06, 2009
5.867
5.867
5.759
5.846
196,759
-0.01(-0.20%)
Apr 03, 2009
5.883
5.914
5.798
5.858
443,834
+0.02(+0.33%)
Apr 02, 2009
5.713
5.935
5.713
5.839
555,439
+0.22(+3.85%)
Apr 01, 2009
5.487
5.629
5.376
5.623
224,982
+0.13(+2.45%)
Mar 31, 2009
5.437
5.691
5.427
5.488
420,489
+0.13(+2.43%)
Mar 30, 2009
5.504
5.504
5.308
5.358
98,249
-0.35(-6.14%)
Mar 26, 2009
5.652
5.709
5.592
5.709
191,080
+0.18(+3.33%)
Mar 25, 2009
5.593
5.611
5.402
5.525
2,587,176
+0.04(+0.64%)
Mar 24, 2009
5.560
5.563
5.133
5.490
205,571
-0.07(-1.34%)
Mar 23, 2009
5.431
5.588
5.431
5.564
284,513
+0.30(+5.60%)
Mar 20, 2009
5.349
5.360
5.209
5.269
120,773
-0.09(-1.64%)
Mar 19, 2009
5.443
5.443
5.325
5.357
314,706
+0.01(+0.27%)
Mar 18, 2009
5.268
5.395
5.195
5.342
218,249
+0.11(+2.04%)
Mar 17, 2009
5.057
5.254
5.057
5.235
349,272
+0.18(+3.53%)
Mar 16, 2009
5.118
5.185
4.961
5.057
415,741
-0.03(-0.55%)
Mar 13, 2009
5.135
5.135
5.055
5.085
0
-0.04(-0.80%)
Mar 12, 2009
5.002
5.127
4.951
5.126
115,963
+0.15(+2.94%)
Mar 11, 2009
4.852
5.023
4.852
4.980
312,394
+0.15(+3.12%)
Mar 10, 2009
4.667
4.841
4.584
4.829
245,514
+0.31(+6.89%)
Mar 09, 2009
4.569
4.696
4.497
4.518
194,255
-0.10(-2.09%)
Mar 06, 2009
4.655
4.763
4.525
4.614
0
-0.07(-1.50%)
Mar 05, 2009
4.758
4.798
4.662
4.684
436,007
-0.14(-2.92%)
Mar 04, 2009
4.807
4.896
4.617
4.825
320,440
+0.17(+3.59%)
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
.