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 +1.08 (+1.36%)
Official Closing Price Updated: 4:10 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, 2010 8.446 8.506 8.446 8.457 135,593 -0.10(-1.13%)
Nov 29, 2010 8.563 8.577 8.467 8.553 195,330 -0.06(-0.71%)
Nov 26, 2010 8.566 8.638 8.566 8.615 807,059 -0.05(-0.56%)
Nov 24, 2010 8.580 8.663 8.663 8.663 288,618 +0.16(+1.82%)
Nov 23, 2010 8.555 8.575 8.462 8.508 247,042 -0.15(-1.71%)
Nov 22, 2010 8.593 8.656 8.561 8.656 274,431 +0.05(+0.56%)
Nov 19, 2010 8.547 8.619 8.547 8.607 328,089 +0.03(+0.38%)
Nov 18, 2010 8.540 8.613 8.540 8.575 184,846 +0.16(+1.86%)
Nov 17, 2010 8.410 8.471 8.397 8.418 98,826 -0.01(-0.07%)
Nov 16, 2010 8.522 8.525 8.388 8.424 1,141,330 -0.23(-2.64%)
Nov 15, 2010 8.653 8.653 8.572 8.653 784,745 +0.07(+0.77%)
Nov 12, 2010 8.628 8.695 8.537 8.587 239,078 -0.13(-1.44%)
Nov 11, 2010 8.702 8.727 8.601 8.712 391,016 -0.14(-1.53%)
Nov 10, 2010 8.814 8.858 8.762 8.848 294,567 +0.04(+0.40%)
Nov 09, 2010 8.871 8.918 8.782 8.812 467,201 -0.04(-0.43%)
Nov 08, 2010 8.802 8.862 8.802 8.850 304,901 -0.00(-0.03%)
Nov 05, 2010 8.821 8.855 8.805 8.853 293,699 +0.02(+0.25%)
Nov 04, 2010 8.821 8.849 8.777 8.831 352,992 +0.14(+1.60%)
Nov 03, 2010 8.673 8.695 8.593 8.692 197,960 +0.03(+0.37%)
Nov 02, 2010 8.635 8.675 8.631 8.660 300,625 +0.08(+0.90%)
Nov 01, 2010 8.626 8.649 8.537 8.582 123,135 +0.00(+0.03%)
Oct 29, 2010 8.599 8.619 8.575 8.580 355,260 -0.02(-0.20%)
Oct 28, 2010 8.637 8.641 8.540 8.597 443,076 +0.03(+0.39%)
Oct 27, 2010 8.514 8.575 8.490 8.563 199,674 +0.00(+0.05%)
Oct 25, 2010 8.585 8.621 8.559 8.559 160,291 +0.02(+0.26%)
Oct 22, 2010 8.503 8.543 8.495 8.537 229,550 +0.07(+0.86%)
Oct 21, 2010 8.509 8.543 8.420 8.464 268,557 +0.00(+0.00%)
Oct 20, 2010 8.424 8.512 8.410 8.464 162,388 +0.09(+1.05%)
Oct 19, 2010 8.380 8.449 8.322 8.376 285,018 -0.17(-1.94%)
Oct 18, 2010 8.495 8.541 8.481 8.541 165,837 +0.04(+0.50%)
Oct 15, 2010 8.452 8.499 8.414 8.499 221,449 +0.13(+1.52%)
Oct 14, 2010 8.394 8.404 8.331 8.372 168,856 -0.01(-0.16%)
Oct 13, 2010 8.344 8.414 8.342 8.385 449,032 +0.08(+1.02%)
Oct 12, 2010 8.224 8.315 8.177 8.300 319,251 +0.04(+0.53%)
Oct 11, 2010 8.243 8.275 8.237 8.256 839,885 +0.02(+0.25%)
Oct 08, 2010 8.235 8.257 8.156 8.235 358,006 +0.03(+0.37%)
Oct 07, 2010 8.244 8.244 8.152 8.205 563,220 +0.02(+0.20%)
Oct 06, 2010 8.199 8.249 8.139 8.189 475,663 -0.03(-0.41%)
Oct 05, 2010 8.152 8.242 8.145 8.222 225,691 +0.19(+2.31%)
Oct 04, 2010 8.137 8.137 8.001 8.036 493,634 -0.11(-1.40%)
Oct 01, 2010 8.151 8.203 8.114 8.151 317,646 +0.02(+0.20%)
Sep 30, 2010 8.184 8.232 8.079 8.134 269,056 -0.03(-0.37%)
Sep 29, 2010 8.127 8.196 8.127 8.165 246,741 +0.01(+0.18%)
Sep 28, 2010 8.159 8.160 8.030 8.151 629,125 +0.01(+0.13%)
Sep 27, 2010 8.159 8.196 8.117 8.140 454,250 -0.01(-0.09%)
Sep 24, 2010 8.089 8.156 8.071 8.148 125,293 +0.17(+2.13%)
Sep 23, 2010 7.950 8.057 7.940 7.978 351,401 -0.03(-0.42%)
Sep 22, 2010 8.025 8.045 7.962 8.011 218,901 -0.03(-0.33%)
Sep 21, 2010 8.074 8.110 8.020 8.038 227,535 -0.01(-0.18%)
Sep 20, 2010 7.979 8.070 7.960 8.052 211,955 +0.12(+1.51%)
Sep 17, 2010 7.932 7.982 7.927 7.932 191,232 +0.05(+0.61%)
Sep 15, 2010 7.828 7.899 7.817 7.884 158,188 +0.03(+0.35%)
Sep 14, 2010 7.804 7.906 7.786 7.856 575,576 +0.03(+0.43%)
Sep 13, 2010 7.739 7.837 7.720 7.823 442,748 +0.17(+2.18%)
Sep 10, 2010 7.638 7.664 7.612 7.656 134,070 +0.02(+0.21%)
Sep 09, 2010 7.717 7.717 7.619 7.640 267,014 +0.03(+0.44%)
Sep 08, 2010 7.584 7.647 7.584 7.606 385,525 +0.03(+0.37%)
Sep 07, 2010 7.631 7.660 7.578 7.578 278,994 -0.07(-0.92%)
Sep 03, 2010 7.625 7.662 7.591 7.648 218,819 +0.12(+1.63%)
Sep 02, 2010 7.470 7.532 7.470 7.525 330,951 +0.05(+0.63%)
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.