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 (%)
Jun 30, 2006
7.513
7.513
7.464
7.480
64,313
+0.04(+0.55%)
Jun 29, 2006
7.330
7.458
7.327
7.439
71,155
+0.19(+2.62%)
Jun 28, 2006
7.271
7.273
7.204
7.249
59,524
-0.04(-0.60%)
Jun 27, 2006
7.374
7.374
7.279
7.293
26,683
-0.05(-0.68%)
Jun 26, 2006
7.347
7.361
7.330
7.343
55,419
+0.02(+0.26%)
Jun 23, 2006
7.308
7.366
7.305
7.324
38,314
+0.00(+0.00%)
Jun 22, 2006
7.432
7.432
7.293
7.324
83,471
-0.08(-1.12%)
Jun 21, 2006
7.308
7.434
7.308
7.407
84,839
+0.09(+1.20%)
Jun 20, 2006
7.293
7.361
7.290
7.320
200,467
+0.00(+0.06%)
Jun 19, 2006
7.366
7.374
7.308
7.315
168,994
-0.03(-0.40%)
Jun 16, 2006
7.352
7.352
7.290
7.344
38,314
+0.01(+0.10%)
Jun 15, 2006
7.242
7.365
7.232
7.337
127,259
+0.24(+3.44%)
Jun 14, 2006
7.125
7.160
7.067
7.093
186,783
+0.02(+0.27%)
Jun 13, 2006
7.089
7.106
7.026
7.074
366,725
-0.08(-1.16%)
Jun 12, 2006
7.242
7.251
7.154
7.157
143,679
-0.12(-1.63%)
Jun 09, 2006
7.337
7.350
7.276
7.276
57,471
+0.03(+0.36%)
Jun 08, 2006
7.308
7.333
7.115
7.249
181,994
-0.15(-1.98%)
Jun 07, 2006
7.476
7.491
7.396
7.396
118,364
-0.11(-1.44%)
Jun 06, 2006
7.505
7.505
7.438
7.504
160,784
-0.02(-0.25%)
Jun 05, 2006
7.673
7.673
7.523
7.523
84,839
-0.20(-2.61%)
Jun 02, 2006
7.746
7.746
7.691
7.724
100,575
+0.07(+0.97%)
Jun 01, 2006
7.571
7.650
7.571
7.650
103,312
+0.09(+1.20%)
May 31, 2006
7.578
7.619
7.529
7.559
90,997
+0.00(+0.00%)
May 30, 2006
7.651
7.659
7.558
7.559
196,362
-0.17(-2.16%)
May 26, 2006
7.681
7.726
7.650
7.726
48,577
+0.04(+0.49%)
May 25, 2006
7.631
7.689
7.624
7.688
71,155
+0.07(+0.96%)
May 24, 2006
7.542
7.638
7.518
7.615
80,734
-0.00(-0.04%)
May 23, 2006
7.703
7.723
7.572
7.618
105,365
+0.01(+0.15%)
May 22, 2006
7.600
7.624
7.540
7.606
99,891
-0.08(-1.05%)
May 19, 2006
7.666
7.705
7.589
7.686
97,839
+0.05(+0.61%)
May 18, 2006
7.710
7.754
7.640
7.640
54,735
+0.00(+0.06%)
May 17, 2006
7.761
7.805
7.616
7.635
152,574
-0.13(-1.71%)
May 16, 2006
7.895
7.895
7.762
7.768
301,727
-0.09(-1.17%)
May 15, 2006
7.884
7.884
7.779
7.860
182,678
+0.01(+0.15%)
May 12, 2006
7.936
7.954
7.844
7.849
2,098,411
-0.17(-2.08%)
May 11, 2006
8.126
8.126
8.002
8.015
90,997
-0.13(-1.58%)
May 10, 2006
8.233
8.236
8.144
8.144
116,312
-0.12(-1.49%)
May 09, 2006
8.287
8.294
8.236
8.267
262,044
-0.01(-0.07%)
May 08, 2006
8.265
8.330
8.265
8.273
54,735
-0.01(-0.09%)
May 05, 2006
8.218
8.309
8.218
8.280
63,629
+0.06(+0.76%)
May 04, 2006
8.186
8.274
8.179
8.217
149,153
-0.00(-0.05%)
May 03, 2006
8.185
8.221
8.141
8.221
122,470
+0.03(+0.41%)
May 02, 2006
8.199
8.227
8.170
8.188
62,945
+0.05(+0.59%)
May 01, 2006
8.258
8.259
8.113
8.140
60,208
-0.04(-0.50%)
Apr 28, 2006
8.274
8.318
8.170
8.180
122,470
-0.13(-1.57%)
Apr 27, 2006
8.230
8.391
8.221
8.311
121,101
+0.05(+0.55%)
Apr 26, 2006
8.284
8.313
8.245
8.265
64,998
+0.03(+0.36%)
Apr 25, 2006
8.293
8.300
8.204
8.236
58,840
-0.02(-0.27%)
Apr 24, 2006
8.221
8.294
8.221
8.258
49,261
-0.05(-0.62%)
Apr 21, 2006
8.426
8.429
8.283
8.309
137,522
-0.04(-0.44%)
Apr 20, 2006
8.368
8.404
8.296
8.346
246,308
-0.01(-0.14%)
Apr 19, 2006
8.359
8.359
8.296
8.357
79,366
+0.10(+1.26%)
Apr 18, 2006
8.221
8.254
8.180
8.254
110,838
+0.08(+0.93%)
Apr 17, 2006
8.205
8.243
8.172
8.178
64,313
-0.01(-0.18%)
Apr 13, 2006
8.156
8.237
8.156
8.192
75,945
+0.04(+0.45%)
Apr 12, 2006
8.148
8.199
8.115
8.156
178,573
-0.01(-0.18%)
Apr 11, 2006
8.289
8.289
8.170
8.170
105,365
-0.10(-1.17%)
Apr 10, 2006
8.337
8.338
8.259
8.267
122,470
-0.08(-0.91%)
Apr 07, 2006
8.419
8.430
8.312
8.343
125,890
-0.05(-0.54%)
Apr 06, 2006
8.397
8.406
8.356
8.388
176,521
+0.05(+0.61%)
Apr 05, 2006
8.305
8.353
8.297
8.337
197,046
+0.04(+0.48%)
Apr 04, 2006
8.274
8.311
8.256
8.297
65,682
+0.02(+0.19%)
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
.