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 28, 2004
7.286
7.286
7.231
7.238
15,048
-0.05(-0.66%)
May 27, 2004
7.266
7.286
7.245
7.286
156,638
+0.08(+1.12%)
May 26, 2004
7.142
7.206
7.142
7.206
20,520
+0.06(+0.80%)
May 25, 2004
7.004
7.149
7.004
7.149
23,940
+0.05(+0.74%)
May 24, 2004
7.096
7.096
7.096
7.096
11,628
+0.08(+1.13%)
May 21, 2004
7.038
7.067
7.010
7.017
44,460
+0.02(+0.31%)
May 20, 2004
7.017
7.038
6.995
6.995
8,208
-0.11(-1.52%)
May 19, 2004
7.096
7.140
7.091
7.104
8,892
+0.17(+2.42%)
May 18, 2004
6.886
6.943
6.886
6.936
33,516
+0.07(+1.04%)
May 17, 2004
6.798
6.864
6.763
6.864
36,252
-0.07(-0.97%)
May 14, 2004
7.010
7.010
6.931
6.931
6,156
-0.10(-1.45%)
May 13, 2004
7.067
7.067
7.026
7.034
21,204
-0.08(-1.09%)
May 12, 2004
7.041
7.111
6.960
7.111
30,780
+0.01(+0.19%)
May 11, 2004
7.015
7.098
7.015
7.098
13,680
+0.17(+2.40%)
May 10, 2004
6.918
6.979
6.871
6.931
89,605
-0.16(-2.25%)
May 07, 2004
7.169
7.193
7.091
7.091
287,284
-0.01(-0.12%)
May 06, 2004
7.104
7.104
7.054
7.099
10,944
-0.11(-1.50%)
May 05, 2004
7.200
7.221
7.187
7.207
17,100
+0.04(+0.53%)
May 04, 2004
7.123
7.169
7.077
7.169
27,360
+0.08(+1.13%)
May 03, 2004
7.126
7.178
7.089
7.089
10,260
+0.03(+0.37%)
Apr 30, 2004
7.115
7.191
7.063
7.063
32,832
-0.02(-0.31%)
Apr 29, 2004
7.251
7.279
7.085
7.085
35,568
-0.19(-2.59%)
Apr 28, 2004
7.319
7.319
7.244
7.273
17,100
-0.18(-2.47%)
Apr 27, 2004
7.557
7.573
7.457
7.457
81,397
-0.10(-1.32%)
Apr 26, 2004
7.618
7.621
7.553
7.557
33,516
-0.05(-0.62%)
Apr 23, 2004
7.602
7.674
7.596
7.604
25,992
+0.10(+1.34%)
Apr 22, 2004
7.376
7.503
7.355
7.503
13,680
+0.13(+1.74%)
Apr 21, 2004
7.332
7.374
7.319
7.374
15,732
+0.06(+0.88%)
Apr 20, 2004
7.357
7.528
7.310
7.310
16,416
-0.07(-0.99%)
Apr 19, 2004
7.370
7.411
7.368
7.383
6,156
+0.00(+0.02%)
Apr 16, 2004
7.427
7.427
7.343
7.381
23,256
-0.10(-1.35%)
Apr 15, 2004
7.536
7.536
7.482
7.482
14,364
-0.02(-0.31%)
Apr 14, 2004
7.544
7.564
7.506
7.506
24,624
-0.14(-1.82%)
Apr 13, 2004
7.725
7.725
7.645
7.645
7,524
-0.07(-0.85%)
Apr 12, 2004
7.705
7.732
7.705
7.710
16,416
-0.03(-0.36%)
Apr 08, 2004
7.748
7.762
7.738
7.738
29,412
+0.06(+0.82%)
Apr 07, 2004
7.716
7.716
7.649
7.675
15,732
-0.07(-0.92%)
Apr 06, 2004
7.726
7.747
7.719
7.747
21,204
-0.12(-1.49%)
Apr 05, 2004
7.804
7.864
7.803
7.864
34,200
+0.08(+1.03%)
Apr 02, 2004
7.789
7.791
7.769
7.784
38,988
+0.18(+2.31%)
Apr 01, 2004
7.544
7.608
7.544
7.608
21,888
+0.14(+1.86%)
Mar 31, 2004
7.550
7.550
7.443
7.469
48,564
-0.03(-0.37%)
Mar 30, 2004
7.517
7.528
7.497
7.497
25,992
-0.05(-0.70%)
Mar 29, 2004
7.519
7.564
7.519
7.550
7,524
+0.08(+1.08%)
Mar 26, 2004
7.433
7.469
7.433
7.469
67,033
+0.06(+0.79%)
Mar 25, 2004
7.301
7.411
7.266
7.411
15,048
+0.26(+3.70%)
Mar 24, 2004
7.136
7.172
7.136
7.146
15,048
-0.05(-0.73%)
Mar 23, 2004
7.146
7.206
7.146
7.199
15,048
+0.14(+2.05%)
Mar 22, 2004
7.167
7.184
7.034
7.054
402,198
-0.27(-3.67%)
Mar 19, 2004
7.352
7.354
7.323
7.323
3,420
-0.10(-1.38%)
Mar 18, 2004
7.438
7.440
7.364
7.425
64,981
-0.02(-0.29%)
Mar 17, 2004
7.324
7.447
7.324
7.447
90,973
+0.25(+3.49%)
Mar 16, 2004
7.294
7.294
7.171
7.196
19,836
-0.03(-0.40%)
Mar 15, 2004
7.307
7.307
7.209
7.225
282,496
-0.10(-1.38%)
Mar 12, 2004
7.342
7.365
7.289
7.326
26,676
+0.01(+0.20%)
Mar 11, 2004
7.251
7.348
7.238
7.311
34,884
-0.17(-2.21%)
Mar 10, 2004
7.485
7.542
7.475
7.476
25,308
-0.04(-0.51%)
Mar 09, 2004
7.586
7.586
7.513
7.514
38,988
-0.12(-1.53%)
Mar 08, 2004
7.710
7.725
7.631
7.631
15,732
-0.15(-1.95%)
Mar 05, 2004
7.737
7.827
7.737
7.784
11,628
+0.01(+0.09%)
Mar 04, 2004
7.732
7.776
7.732
7.776
14,364
+0.07(+0.95%)
Mar 03, 2004
7.745
7.745
7.652
7.703
59,508
-0.05(-0.66%)
Mar 02, 2004
7.781
7.820
7.718
7.754
28,728
+0.04(+0.47%)
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
.