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: 4:10 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 (%)
May 31, 2005
7.237
7.237
7.162
7.193
168,266
-0.07(-1.01%)
May 27, 2005
7.266
7.266
7.237
7.266
25,308
+0.04(+0.61%)
May 26, 2005
7.228
7.251
7.194
7.222
97,129
+0.06(+0.82%)
May 25, 2005
7.191
7.191
7.107
7.164
37,620
-0.06(-0.81%)
May 24, 2005
7.186
7.234
7.159
7.222
38,988
+0.05(+0.75%)
May 23, 2005
7.193
7.215
7.168
7.168
60,876
-0.01(-0.14%)
May 20, 2005
7.149
7.178
7.107
7.178
34,884
+0.03(+0.41%)
May 19, 2005
7.127
7.162
7.127
7.149
21,204
+0.07(+0.95%)
May 18, 2005
7.038
7.124
7.038
7.082
80,029
+0.10(+1.36%)
May 17, 2005
6.952
7.000
6.915
6.987
54,036
+0.01(+0.19%)
May 16, 2005
6.937
6.974
6.898
6.974
23,256
+0.07(+0.95%)
May 13, 2005
6.843
6.957
6.843
6.908
10,260
+0.06(+0.94%)
May 12, 2005
6.864
6.890
6.785
6.843
28,044
-0.01(-0.19%)
May 11, 2005
6.849
6.857
6.762
6.857
43,776
+0.05(+0.69%)
May 10, 2005
6.843
6.864
6.810
6.810
4,104
-0.08(-1.10%)
May 09, 2005
6.886
6.886
6.843
6.886
954,879
+0.00(+0.02%)
May 06, 2005
6.871
6.884
6.871
6.884
10,260
+0.03(+0.43%)
May 05, 2005
6.870
6.870
6.794
6.855
56,088
+0.02(+0.26%)
May 04, 2005
6.775
6.838
6.769
6.838
41,724
+0.10(+1.45%)
May 03, 2005
6.751
6.791
6.732
6.740
19,836
+0.08(+1.19%)
May 02, 2005
6.743
6.747
6.661
6.661
10,260
-0.03(-0.39%)
Apr 29, 2005
6.718
6.718
6.608
6.687
39,672
+0.02(+0.31%)
Apr 28, 2005
6.721
6.721
6.645
6.667
21,204
-0.08(-1.19%)
Apr 27, 2005
6.710
6.747
6.667
6.747
23,256
-0.02(-0.32%)
Apr 26, 2005
6.776
6.819
6.747
6.769
17,100
-0.01(-0.22%)
Apr 25, 2005
6.747
6.805
6.726
6.784
183,998
+0.02(+0.24%)
Apr 22, 2005
6.791
6.791
6.725
6.767
19,152
-0.01(-0.15%)
Apr 21, 2005
6.681
6.778
6.681
6.778
78,661
+0.20(+3.02%)
Apr 20, 2005
6.710
6.710
6.579
6.579
37,620
-0.09(-1.29%)
Apr 19, 2005
6.650
6.665
6.601
6.665
44,460
+0.07(+1.09%)
Apr 18, 2005
6.582
6.593
6.544
6.593
21,888
+0.03(+0.51%)
Apr 15, 2005
6.637
6.648
6.560
6.560
197,679
-0.22(-3.30%)
Apr 14, 2005
6.871
6.871
6.784
6.784
18,468
-0.09(-1.28%)
Apr 13, 2005
6.974
6.974
6.871
6.871
84,817
-0.08(-1.18%)
Apr 12, 2005
6.922
6.956
6.917
6.953
5,472
+0.00(+0.00%)
Apr 11, 2005
6.988
7.003
6.953
6.953
15,048
-0.09(-1.23%)
Apr 08, 2005
7.017
7.061
7.017
7.039
34,200
+0.06(+0.82%)
Apr 07, 2005
6.995
7.003
6.982
6.982
17,784
-0.02(-0.31%)
Apr 06, 2005
6.988
7.004
6.988
7.004
1,368
+0.05(+0.69%)
Apr 05, 2005
6.985
6.985
6.924
6.956
10,260
+0.03(+0.44%)
Apr 04, 2005
6.879
6.959
6.879
6.925
10,260
-0.02(-0.36%)
Apr 01, 2005
6.946
6.998
6.946
6.950
19,836
-0.02(-0.23%)
Mar 31, 2005
6.979
6.990
6.957
6.966
78,661
+0.04(+0.51%)
Mar 30, 2005
6.903
6.994
6.903
6.931
37,620
+0.04(+0.55%)
Mar 29, 2005
6.879
6.952
6.879
6.893
243,507
-0.10(-1.44%)
Mar 28, 2005
7.003
7.003
6.952
6.994
19,152
+0.02(+0.29%)
Mar 24, 2005
6.944
7.017
6.944
6.974
6,840
+0.04(+0.53%)
Mar 23, 2005
6.974
6.974
6.930
6.937
54,036
+0.03(+0.40%)
Mar 22, 2005
6.975
7.017
6.909
6.909
62,244
-0.07(-1.03%)
Mar 21, 2005
7.020
7.032
6.952
6.981
24,624
+0.00(+0.00%)
Mar 18, 2005
7.039
7.054
6.981
6.981
23,256
-0.09(-1.32%)
Mar 17, 2005
7.025
7.083
7.019
7.074
12,996
+0.04(+0.58%)
Mar 16, 2005
7.112
7.112
7.034
7.034
187,418
-0.10(-1.41%)
Mar 15, 2005
7.105
7.134
7.091
7.134
12,312
-0.05(-0.71%)
Mar 14, 2005
7.127
7.186
7.120
7.186
201,783
+0.06(+0.90%)
Mar 11, 2005
7.216
7.273
7.121
7.121
207,255
-0.13(-1.79%)
Mar 10, 2005
7.257
7.257
7.158
7.251
195,627
+0.03(+0.40%)
Mar 09, 2005
7.256
7.281
7.187
7.222
46,512
-0.01(-0.20%)
Mar 08, 2005
7.288
7.326
7.231
7.237
75,925
-0.06(-0.76%)
Mar 07, 2005
7.237
7.346
7.222
7.292
151,850
+0.08(+1.18%)
Mar 04, 2005
7.222
7.251
7.202
7.207
51,984
+0.04(+0.57%)
Mar 03, 2005
7.231
7.254
7.149
7.167
220,935
-0.08(-1.15%)
Mar 02, 2005
7.200
7.279
7.200
7.250
15,048
+0.03(+0.42%)
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
.