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
)
79.17
+0.05 (+0.06%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
6.380
6.425
6.326
6.425
537,871
+0.08(+1.20%)
May 28, 2009
6.345
6.380
6.251
6.349
176,064
+0.09(+1.41%)
May 27, 2009
6.323
6.397
6.244
6.261
167,514
-0.06(-0.96%)
May 26, 2009
6.108
6.326
6.108
6.322
206,140
+0.15(+2.51%)
May 22, 2009
6.212
6.213
6.112
6.167
135,680
-0.00(-0.05%)
May 21, 2009
6.197
6.215
6.105
6.169
236,961
-0.10(-1.59%)
May 20, 2009
6.345
6.393
6.246
6.269
282,941
-0.04(-0.67%)
May 19, 2009
6.229
6.371
6.229
6.311
208,171
+0.05(+0.77%)
May 18, 2009
6.156
6.282
6.131
6.263
164,053
+0.16(+2.59%)
May 15, 2009
6.110
6.169
6.076
6.105
1,169,494
-0.00(-0.07%)
May 14, 2009
6.039
6.143
6.039
6.110
208,609
+0.07(+1.17%)
May 13, 2009
6.088
6.095
6.001
6.039
229,615
-0.12(-1.88%)
May 12, 2009
6.216
6.263
6.108
6.155
841,367
-0.06(-0.94%)
May 11, 2009
6.145
6.260
6.108
6.213
253,063
-0.02(-0.31%)
May 08, 2009
6.270
6.270
6.129
6.232
439,223
+0.03(+0.52%)
May 07, 2009
6.436
6.436
6.133
6.200
412,848
-0.20(-3.06%)
May 06, 2009
6.390
6.417
6.305
6.396
318,974
+0.01(+0.18%)
May 05, 2009
6.398
6.398
6.310
6.384
452,165
-0.04(-0.55%)
May 04, 2009
6.338
6.419
6.290
6.419
393,798
+0.15(+2.45%)
May 01, 2009
6.133
6.266
6.133
6.266
477,631
+0.08(+1.30%)
Apr 30, 2009
6.266
6.329
6.159
6.186
552,304
+0.02(+0.28%)
Apr 29, 2009
6.121
6.244
6.104
6.168
917,880
+0.12(+1.93%)
Apr 28, 2009
6.009
6.091
5.993
6.051
120,946
-0.04(-0.60%)
Apr 27, 2009
6.066
6.168
6.060
6.088
270,519
-0.02(-0.38%)
Apr 24, 2009
6.089
6.167
6.053
6.111
1,361,188
+0.06(+0.99%)
Apr 23, 2009
6.067
6.070
5.932
6.051
142,930
+0.06(+0.98%)
Apr 22, 2009
5.884
6.110
5.884
5.993
148,190
+0.04(+0.69%)
Apr 21, 2009
5.785
5.972
5.785
5.952
295,054
+0.12(+2.03%)
Apr 20, 2009
5.953
5.953
5.817
5.833
181,885
-0.22(-3.58%)
Apr 17, 2009
6.025
6.085
5.982
6.050
167,828
-0.00(-0.02%)
Apr 16, 2009
5.937
6.076
5.911
6.051
214,964
+0.17(+2.83%)
Apr 15, 2009
5.931
5.931
5.789
5.884
191,762
-0.02(-0.37%)
Apr 14, 2009
5.950
5.960
5.864
5.906
880,191
-0.08(-1.34%)
Apr 13, 2009
6.034
6.050
5.903
5.987
281,874
+0.01(+0.15%)
Apr 09, 2009
5.960
5.990
5.921
5.978
165,674
+0.20(+3.52%)
Apr 08, 2009
5.754
5.829
5.711
5.775
218,302
+0.09(+1.65%)
Apr 07, 2009
5.838
5.838
5.555
5.681
217,871
-0.17(-2.85%)
Apr 06, 2009
5.868
5.868
5.760
5.848
196,707
-0.01(-0.20%)
Apr 03, 2009
5.884
5.915
5.799
5.860
443,717
+0.02(+0.33%)
Apr 02, 2009
5.715
5.937
5.715
5.841
555,293
+0.22(+3.85%)
Apr 01, 2009
5.488
5.630
5.378
5.624
224,923
+0.13(+2.45%)
Mar 31, 2009
5.439
5.692
5.428
5.490
420,379
+0.13(+2.43%)
Mar 30, 2009
5.506
5.506
5.310
5.360
98,223
-0.35(-6.14%)
Mar 26, 2009
5.653
5.710
5.593
5.710
191,030
+0.18(+3.33%)
Mar 25, 2009
5.595
5.613
5.403
5.526
2,586,497
+0.04(+0.64%)
Mar 24, 2009
5.561
5.564
5.134
5.491
205,517
-0.07(-1.34%)
Mar 23, 2009
5.433
5.589
5.433
5.566
284,439
+0.30(+5.60%)
Mar 20, 2009
5.351
5.362
5.210
5.270
120,741
-0.09(-1.64%)
Mar 19, 2009
5.444
5.444
5.327
5.358
314,624
+0.01(+0.27%)
Mar 18, 2009
5.269
5.396
5.197
5.343
218,192
+0.11(+2.04%)
Mar 17, 2009
5.058
5.256
5.058
5.237
349,180
+0.18(+3.53%)
Mar 16, 2009
5.120
5.186
4.962
5.058
415,632
-0.03(-0.55%)
Mar 13, 2009
5.136
5.136
5.057
5.086
0
-0.04(-0.80%)
Mar 12, 2009
5.003
5.129
4.952
5.127
115,932
+0.15(+2.93%)
Mar 11, 2009
4.854
5.025
4.854
4.981
312,312
+0.15(+3.12%)
Mar 10, 2009
4.668
4.842
4.585
4.830
245,450
+0.31(+6.89%)
Mar 09, 2009
4.570
4.697
4.498
4.519
194,204
-0.10(-2.09%)
Mar 06, 2009
4.656
4.765
4.526
4.615
0
-0.07(-1.50%)
Mar 05, 2009
4.760
4.800
4.664
4.686
435,892
-0.14(-2.92%)
Mar 04, 2009
4.808
4.898
4.618
4.827
320,356
+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
.