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: 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 (%)
Mar 31, 2004 7.534 7.534 7.428 7.454 48,662 -0.03(-0.37%)
Mar 30, 2004 7.502 7.513 7.482 7.482 26,044 -0.05(-0.70%)
Mar 29, 2004 7.504 7.549 7.504 7.534 7,539 +0.08(+1.08%)
Mar 26, 2004 7.418 7.454 7.418 7.454 67,168 +0.06(+0.79%)
Mar 25, 2004 7.286 7.396 7.251 7.396 15,078 +0.26(+3.70%)
Mar 24, 2004 7.121 7.158 7.121 7.132 15,078 -0.05(-0.73%)
Mar 23, 2004 7.132 7.192 7.132 7.184 15,078 +0.14(+2.05%)
Mar 22, 2004 7.152 7.170 7.019 7.040 403,010 -0.27(-3.67%)
Mar 19, 2004 7.337 7.339 7.308 7.308 3,426 -0.10(-1.38%)
Mar 18, 2004 7.423 7.425 7.349 7.410 65,112 -0.02(-0.29%)
Mar 17, 2004 7.310 7.432 7.310 7.432 91,157 +0.25(+3.49%)
Mar 16, 2004 7.279 7.279 7.157 7.181 19,876 -0.03(-0.40%)
Mar 15, 2004 7.292 7.292 7.194 7.210 283,066 -0.10(-1.38%)
Mar 12, 2004 7.327 7.351 7.275 7.311 26,730 +0.01(+0.20%)
Mar 11, 2004 7.237 7.333 7.224 7.297 34,954 -0.16(-2.21%)
Mar 10, 2004 7.470 7.527 7.460 7.461 25,359 -0.04(-0.51%)
Mar 09, 2004 7.571 7.571 7.498 7.499 39,067 -0.12(-1.53%)
Mar 08, 2004 7.695 7.709 7.616 7.616 15,763 -0.15(-1.95%)
Mar 05, 2004 7.721 7.812 7.721 7.768 11,651 +0.01(+0.09%)
Mar 04, 2004 7.717 7.761 7.717 7.761 14,393 +0.07(+0.95%)
Mar 03, 2004 7.730 7.730 7.637 7.688 59,629 -0.05(-0.66%)
Mar 02, 2004 7.765 7.804 7.702 7.739 28,786 +0.04(+0.47%)
Mar 01, 2004 7.707 7.731 7.673 7.702 16,449 +0.01(+0.19%)
Feb 27, 2004 7.682 7.731 7.645 7.688 34,269 +0.04(+0.52%)
Feb 26, 2004 7.622 7.651 7.622 7.648 13,707 +0.00(+0.06%)
Feb 25, 2004 7.615 7.644 7.615 7.644 6,853 +0.03(+0.38%)
Feb 24, 2004 7.578 7.637 7.552 7.615 39,067 -0.00(-0.02%)
Feb 23, 2004 7.733 7.733 7.616 7.616 10,966 -0.13(-1.68%)
Feb 20, 2004 7.803 7.803 7.645 7.746 39,752 -0.19(-2.39%)
Feb 19, 2004 7.922 7.936 7.889 7.936 16,449 +0.04(+0.55%)
Feb 18, 2004 7.915 7.915 7.861 7.892 14,393 +0.01(+0.19%)
Feb 17, 2004 7.890 7.914 7.844 7.877 23,988 +0.07(+0.84%)
Feb 13, 2004 7.879 7.906 7.784 7.812 57,572 -0.03(-0.43%)
Feb 12, 2004 7.893 7.906 7.845 7.845 17,820 -0.08(-0.98%)
Feb 11, 2004 7.863 7.936 7.847 7.922 32,213 +0.07(+0.95%)
Feb 10, 2004 7.823 7.848 7.781 7.848 28,786 +0.03(+0.39%)
Feb 09, 2004 7.755 7.841 7.755 7.817 30,842 +0.07(+0.87%)
Feb 06, 2004 7.721 7.761 7.688 7.750 20,561 +0.09(+1.20%)
Feb 05, 2004 7.701 7.701 7.565 7.658 82,932 -0.01(-0.11%)
Feb 04, 2004 7.619 7.688 7.610 7.667 47,977 -0.18(-2.32%)
Feb 03, 2004 7.825 7.855 7.825 7.850 31,527 +0.02(+0.22%)
Feb 02, 2004 7.847 7.908 7.753 7.832 24,674 -0.02(-0.20%)
Jan 30, 2004 7.812 7.850 7.781 7.848 14,393 +0.10(+1.24%)
Jan 29, 2004 7.820 7.828 7.736 7.752 86,359 -0.07(-0.88%)
Jan 28, 2004 8.007 8.166 7.787 7.820 50,718 -0.25(-3.06%)
Jan 27, 2004 8.109 8.109 8.042 8.067 21,932 -0.00(-0.05%)
Jan 26, 2004 7.984 8.111 7.931 8.071 123,370 +0.11(+1.43%)
Jan 23, 2004 8.045 8.045 7.931 7.957 34,269 -0.08(-1.00%)
Jan 22, 2004 8.144 8.147 8.001 8.038 79,505 -0.04(-0.43%)
Jan 21, 2004 8.074 8.089 8.039 8.073 9,595 -0.02(-0.29%)
Jan 20, 2004 8.124 8.140 8.096 8.096 102,808 +0.01(+0.09%)
Jan 16, 2004 8.025 8.089 8.025 8.089 26,044 +0.14(+1.72%)
Jan 15, 2004 7.920 8.001 7.920 7.952 21,932 +0.02(+0.26%)
Jan 14, 2004 7.893 7.965 7.893 7.931 33,584 +0.05(+0.59%)
Jan 13, 2004 7.981 7.981 7.879 7.885 76,078 -0.12(-1.46%)
Jan 12, 2004 7.943 8.001 7.905 8.001 80,190 +0.06(+0.73%)
Jan 09, 2004 7.879 7.987 7.879 7.943 37,011 +0.04(+0.55%)
Jan 08, 2004 7.833 7.899 7.807 7.899 143,246 +0.22(+2.85%)
Jan 07, 2004 7.631 7.673 7.622 7.680 13,022 +0.04(+0.57%)
Jan 06, 2004 7.584 7.637 7.574 7.637 176,145 +0.09(+1.16%)
Jan 05, 2004 7.513 7.549 7.513 7.549 25,359 +0.12(+1.67%)
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.