Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

80.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2007 9.716 9.732 9.499 9.592 187,160 -0.05(-0.53%)
Nov 29, 2007 9.588 9.674 9.569 9.643 1,082,173 +0.09(+0.99%)
Nov 28, 2007 9.434 9.633 9.418 9.548 240,635 +0.24(+2.60%)
Nov 27, 2007 9.302 9.337 9.208 9.306 176,877 +0.11(+1.19%)
Nov 26, 2007 9.432 9.459 9.197 9.197 188,874 -0.15(-1.59%)
Nov 23, 2007 9.343 9.362 9.286 9.345 35,649 +0.10(+1.12%)
Nov 21, 2007 9.246 9.380 9.153 9.242 657,462 -0.16(-1.69%)
Nov 20, 2007 9.474 9.538 9.238 9.401 331,130 +0.05(+0.58%)
Nov 19, 2007 9.413 9.464 9.313 9.347 163,165 -0.12(-1.29%)
Nov 16, 2007 9.461 9.469 9.335 9.469 307,135 +0.09(+0.93%)
Nov 15, 2007 9.472 9.521 9.299 9.382 548,456 -0.12(-1.23%)
Nov 14, 2007 9.707 9.707 9.464 9.499 285,883 -0.03(-0.35%)
Nov 13, 2007 9.353 9.549 9.335 9.532 535,088 +0.34(+3.68%)
Nov 12, 2007 9.299 9.417 9.189 9.194 304,393 -0.20(-2.14%)
Nov 09, 2007 9.560 9.700 9.360 9.395 1,931,253 -0.31(-3.19%)
Nov 08, 2007 8.975 10.21 9.513 9.704 1,104,454 -0.33(-3.26%)
Nov 07, 2007 10.21 10.24 10.02 10.03 522,404 -0.23(-2.29%)
Nov 06, 2007 10.22 10.27 10.12 10.27 457,275 +0.15(+1.44%)
Nov 05, 2007 10.09 10.18 10.07 10.12 360,610 -0.03(-0.30%)
Nov 02, 2007 10.19 10.19 10.03 10.15 1,678,277 +0.03(+0.33%)
Nov 01, 2007 10.21 10.23 10.08 10.12 340,728 -0.19(-1.83%)
Oct 31, 2007 10.20 10.31 10.16 10.31 784,978 +0.19(+1.85%)
Oct 30, 2007 10.04 10.16 10.04 10.12 277,656 +0.01(+0.09%)
Oct 29, 2007 10.11 10.15 10.06 10.11 303,022 +0.07(+0.70%)
Oct 26, 2007 10.07 10.07 9.984 10.04 509,379 +0.19(+1.97%)
Oct 25, 2007 9.903 9.930 9.773 9.846 323,589 +0.01(+0.06%)
Oct 24, 2007 9.890 9.897 9.700 9.840 297,537 -0.10(-1.01%)
Oct 23, 2007 9.916 9.961 9.819 9.941 407,914 +0.12(+1.23%)
Oct 22, 2007 9.726 9.822 9.691 9.820 333,187 +0.05(+0.46%)
Oct 19, 2007 9.977 9.977 9.758 9.774 385,976 -0.24(-2.36%)
Oct 18, 2007 9.952 10.01 9.901 10.01 286,568 +0.04(+0.38%)
Oct 17, 2007 10.00 10.00 9.846 9.973 342,785 +0.15(+1.48%)
Oct 16, 2007 9.812 9.875 9.798 9.827 396,259 -0.12(-1.23%)
Oct 15, 2007 10.01 10.04 9.890 9.949 449,734 -0.09(-0.86%)
Oct 12, 2007 9.922 10.04 9.916 10.04 370,893 +0.07(+0.69%)
Oct 11, 2007 10.11 10.17 9.871 9.967 948,144 -0.06(-0.64%)
Oct 10, 2007 10.02 10.06 9.980 10.03 298,908 +0.02(+0.23%)
Oct 09, 2007 9.992 10.01 9.930 10.01 265,315 +0.05(+0.50%)
Oct 08, 2007 9.925 9.971 9.919 9.958 256,403 +0.02(+0.25%)
Oct 05, 2007 9.903 9.992 9.862 9.933 898,783 +0.11(+1.08%)
Oct 04, 2007 9.787 9.830 9.738 9.827 1,576,127 +0.03(+0.34%)
Oct 03, 2007 9.891 9.891 9.729 9.793 3,728,134 -0.14(-1.42%)
Oct 02, 2007 9.948 9.965 9.862 9.935 1,656,339 +0.04(+0.44%)
Oct 01, 2007 9.827 9.980 9.824 9.891 1,782,484 +0.09(+0.88%)
Sep 28, 2007 9.882 9.882 9.752 9.805 446,992 +0.00(+0.04%)
Sep 27, 2007 9.897 9.897 9.785 9.801 1,818,133 +0.05(+0.49%)
Sep 26, 2007 9.773 9.793 9.723 9.752 1,017,387 +0.02(+0.16%)
Sep 25, 2007 9.627 9.736 9.627 9.736 359,239 +0.10(+1.03%)
Sep 24, 2007 9.661 9.722 9.610 9.637 966,654 +0.03(+0.29%)
Sep 21, 2007 9.637 9.642 9.593 9.610 247,491 +0.05(+0.56%)
Sep 20, 2007 9.563 9.598 9.523 9.556 161,109 -0.01(-0.06%)
Sep 19, 2007 9.541 9.611 9.516 9.561 449,048 +0.06(+0.68%)
Sep 18, 2007 9.360 9.516 9.302 9.497 201,557 +0.19(+2.03%)
Sep 17, 2007 9.233 9.334 9.233 9.308 282,455 -0.05(-0.55%)
Sep 14, 2007 9.335 9.370 9.306 9.359 126,145 -0.01(-0.11%)
Sep 13, 2007 9.386 9.401 9.356 9.369 442,193 -0.02(-0.26%)
Sep 12, 2007 9.392 9.462 9.377 9.394 316,048 -0.02(-0.19%)
Sep 11, 2007 9.379 9.451 9.368 9.411 740,416 +0.10(+1.03%)
Sep 10, 2007 9.397 9.397 9.219 9.315 126,830 +0.03(+0.30%)
Sep 07, 2007 9.367 9.369 9.262 9.287 568,338 -0.20(-2.15%)
Sep 06, 2007 9.433 9.510 9.389 9.491 200,186 +0.06(+0.68%)
Sep 05, 2007 9.437 9.474 9.391 9.427 156,310 -0.11(-1.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.