Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: IXI )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 0.2050 0.2050 0.2000 0.2000 16,000 +0.01(+2.56%)
Oct 28, 2011 0.1900 0.1950 0.1900 0.1950 42,500 +0.01(+5.41%)
Oct 27, 2011 0.1900 0.1900 0.1800 0.1850 232,400 +0.02(+12.12%)
Oct 26, 2011 0.2500 0.2600 0.1650 0.1650 878,000 -0.13(-44.07%)
Oct 25, 2011 0.3000 0.3000 0.2950 0.2950 75,000 +0.00(+0.00%)
Oct 24, 2011 0.2950 0.2950 0.2950 0.2950 2,700 -0.01(-1.67%)
Oct 21, 2011 0.2700 0.3000 0.2600 0.3000 98,600 +0.03(+11.11%)
Oct 20, 2011 0.2850 0.2850 0.2700 0.2700 62,500 -0.02(-6.90%)
Oct 19, 2011 0.2900 0.2900 0.2900 0.2900 30,800 +0.00(+0.00%)
Oct 18, 2011 0.2750 0.2950 0.2750 0.2900 51,000 -0.03(-7.94%)
Oct 17, 2011 0.3050 0.3150 0.3000 0.3150 152,300 +0.02(+5.00%)
Oct 14, 2011 0.2850 0.3050 0.2850 0.3000 48,500 +0.04(+17.65%)
Oct 13, 2011 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 12, 2011 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 11, 2011 0.2700 0.2700 0.2550 0.2550 65,000 -0.03(-8.93%)
Oct 07, 2011 0.2950 0.2950 0.2800 0.2800 20,000 -0.02(-6.67%)
Oct 06, 2011 0.3100 0.3100 0.3000 0.3000 26,000 -0.01(-3.23%)
Oct 05, 2011 0.2600 0.3100 0.2550 0.3100 86,303 +0.04(+16.98%)
Oct 04, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 03, 2011 0.3100 0.3150 0.2650 0.2650 80,500 -0.02(-8.62%)
Sep 30, 2011 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 29, 2011 0.2950 0.2950 0.2900 0.2900 13,512 +0.00(+0.00%)
Sep 28, 2011 0.3000 0.3000 0.2900 0.2900 33,300 -0.03(-9.38%)
Sep 27, 2011 0.3200 0.3200 0.3200 0.3200 9,000 +0.02(+6.67%)
Sep 26, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 23, 2011 0.3200 0.3250 0.3000 0.3000 86,500 -0.02(-6.25%)
Sep 22, 2011 0.3500 0.3500 0.3200 0.3200 154,000 -0.04(-11.11%)
Sep 21, 2011 0.3500 0.3600 0.3500 0.3600 89,000 -0.01(-2.70%)
Sep 20, 2011 0.3400 0.3800 0.3400 0.3700 384,266 +0.04(+12.12%)
Sep 19, 2011 0.3600 0.3600 0.3300 0.3300 72,000 -0.03(-9.59%)
Sep 16, 2011 0.3300 0.3650 0.3300 0.3650 128,500 +0.04(+14.06%)
Sep 15, 2011 0.3500 0.3500 0.3200 0.3200 112,750 -0.05(-13.51%)
Sep 14, 2011 0.3700 0.3700 0.3700 0.3700 3,846 +0.03(+8.82%)
Sep 13, 2011 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Sep 12, 2011 0.3600 0.3600 0.3400 0.3400 110,000 -0.02(-6.85%)
Sep 09, 2011 0.3700 0.3900 0.3650 0.3650 163,000 -0.02(-3.95%)
Sep 08, 2011 0.3700 0.3950 0.3700 0.3800 76,000 +0.03(+8.57%)
Sep 07, 2011 0.3500 0.3750 0.3500 0.3500 245,500 +0.00(+0.00%)
Sep 06, 2011 0.3950 0.3950 0.3500 0.3500 81,343 -0.04(-10.26%)
Sep 02, 2011 0.3500 0.4100 0.3500 0.3900 299,684 +0.04(+11.43%)
Sep 01, 2011 0.3700 0.3700 0.3350 0.3500 203,300 -0.01(-2.78%)
Aug 31, 2011 0.3000 0.3600 0.3000 0.3600 417,962 +0.06(+20.00%)
Aug 30, 2011 0.3050 0.3050 0.2800 0.3000 318,000 -0.01(-1.64%)
Aug 29, 2011 0.3050 0.3100 0.3000 0.3050 35,000 +0.00(+0.00%)
Aug 26, 2011 0.2900 0.3100 0.2900 0.3050 226,000 +0.02(+5.17%)
Aug 25, 2011 0.2700 0.2900 0.2700 0.2900 71,000 +0.02(+7.41%)
Aug 24, 2011 0.2700 0.3100 0.2650 0.2700 910,500 +0.00(+0.00%)
Aug 23, 2011 0.2650 0.2700 0.2600 0.2700 137,500 +0.02(+8.00%)
Aug 22, 2011 0.2550 0.2600 0.2500 0.2500 208,579 +0.00(+0.00%)
Aug 19, 2011 0.2550 0.2550 0.2450 0.2500 43,884 +0.00(+0.00%)
Aug 18, 2011 0.2500 0.2700 0.2500 0.2500 57,000 +0.00(+0.00%)
Aug 17, 2011 0.2550 0.2550 0.2500 0.2500 2,000 -0.02(-5.66%)
Aug 16, 2011 0.2600 0.2700 0.2600 0.2650 69,500 +0.01(+1.92%)
Aug 15, 2011 0.2650 0.2650 0.2600 0.2600 22,000 +0.00(+0.00%)
Aug 12, 2011 0.2700 0.2700 0.2600 0.2600 13,000 -0.01(-3.70%)
Aug 11, 2011 0.2600 0.2800 0.2600 0.2700 66,717 +0.02(+5.88%)
Aug 10, 2011 0.2300 0.2650 0.2050 0.2550 224,675 +0.02(+10.87%)
Aug 09, 2011 0.2500 0.2500 0.2300 0.2300 25,500 +0.01(+2.22%)
Aug 08, 2011 0.2300 0.2300 0.2200 0.2250 136,000 -0.02(-10.00%)
Aug 05, 2011 0.2750 0.2750 0.2500 0.2500 16,000 -0.03(-9.09%)
Aug 04, 2011 0.3100 0.3100 0.2750 0.2750 92,000 -0.04(-12.70%)
Aug 03, 2011 0.3150 0.3150 0.3150 0.3150 20,200 -0.01(-1.56%)
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.