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 )

81.46 -0.53 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 7.362 7.362 7.242 7.328 36,200 +0.02(+0.31%)
Apr 28, 2005 7.365 7.365 7.282 7.306 19,348 -0.09(-1.19%)
Apr 27, 2005 7.354 7.394 7.306 7.394 21,220 -0.02(-0.32%)
Apr 26, 2005 7.426 7.473 7.394 7.418 15,603 -0.02(-0.22%)
Apr 25, 2005 7.394 7.458 7.372 7.434 167,894 +0.02(+0.24%)
Apr 22, 2005 7.442 7.442 7.370 7.417 17,476 -0.01(-0.15%)
Apr 21, 2005 7.322 7.428 7.322 7.428 71,776 +0.22(+3.02%)
Apr 20, 2005 7.354 7.354 7.210 7.210 34,327 -0.09(-1.29%)
Apr 19, 2005 7.288 7.304 7.234 7.304 40,569 +0.08(+1.09%)
Apr 18, 2005 7.213 7.226 7.171 7.226 19,972 +0.04(+0.51%)
Apr 15, 2005 7.274 7.285 7.189 7.189 180,377 -0.25(-3.30%)
Apr 14, 2005 7.530 7.530 7.434 7.434 16,851 -0.10(-1.28%)
Apr 13, 2005 7.642 7.642 7.530 7.530 77,393 -0.09(-1.18%)
Apr 12, 2005 7.586 7.623 7.580 7.620 4,993 +0.00(+0.00%)
Apr 11, 2005 7.658 7.675 7.620 7.620 13,731 -0.09(-1.23%)
Apr 08, 2005 7.691 7.739 7.691 7.715 31,207 +0.06(+0.82%)
Apr 07, 2005 7.667 7.675 7.652 7.652 16,227 -0.02(-0.31%)
Apr 06, 2005 7.658 7.676 7.658 7.676 1,248 +0.05(+0.69%)
Apr 05, 2005 7.655 7.655 7.588 7.623 9,362 +0.03(+0.44%)
Apr 04, 2005 7.538 7.626 7.538 7.590 9,362 -0.03(-0.36%)
Apr 01, 2005 7.612 7.670 7.612 7.617 18,100 -0.02(-0.23%)
Mar 31, 2005 7.649 7.660 7.625 7.634 71,776 +0.04(+0.51%)
Mar 30, 2005 7.566 7.665 7.566 7.596 34,327 +0.04(+0.55%)
Mar 29, 2005 7.538 7.618 7.538 7.554 222,195 -0.11(-1.44%)
Mar 28, 2005 7.675 7.675 7.618 7.665 17,476 +0.02(+0.29%)
Mar 24, 2005 7.610 7.691 7.610 7.642 6,241 +0.04(+0.53%)
Mar 23, 2005 7.642 7.642 7.594 7.602 49,307 +0.03(+0.40%)
Mar 22, 2005 7.644 7.691 7.572 7.572 56,797 -0.08(-1.03%)
Mar 21, 2005 7.694 7.707 7.618 7.650 22,469 +0.00(+0.00%)
Mar 18, 2005 7.715 7.731 7.650 7.650 21,220 -0.10(-1.32%)
Mar 17, 2005 7.699 7.763 7.692 7.753 11,858 +0.04(+0.58%)
Mar 16, 2005 7.795 7.795 7.708 7.708 171,015 -0.11(-1.41%)
Mar 15, 2005 7.787 7.819 7.771 7.819 11,234 -0.06(-0.71%)
Mar 14, 2005 7.811 7.875 7.803 7.875 184,122 +0.07(+0.90%)
Mar 11, 2005 7.908 7.971 7.804 7.804 189,115 -0.14(-1.79%)
Mar 10, 2005 7.953 7.953 7.844 7.947 178,505 +0.03(+0.40%)
Mar 09, 2005 7.952 7.979 7.876 7.915 42,441 -0.02(-0.20%)
Mar 08, 2005 7.987 8.029 7.924 7.931 69,280 -0.06(-0.76%)
Mar 07, 2005 7.931 8.051 7.915 7.992 138,560 +0.09(+1.18%)
Mar 04, 2005 7.915 7.947 7.892 7.899 47,434 +0.04(+0.57%)
Mar 03, 2005 7.924 7.950 7.835 7.854 201,598 -0.09(-1.15%)
Mar 02, 2005 7.891 7.977 7.891 7.945 13,731 +0.03(+0.42%)
Mar 01, 2005 7.876 7.931 7.876 7.912 28,086 +0.03(+0.33%)
Feb 28, 2005 7.862 7.907 7.862 7.886 27,462 +0.03(+0.33%)
Feb 25, 2005 7.803 7.896 7.803 7.860 33,703 +0.05(+0.70%)
Feb 24, 2005 7.715 7.806 7.715 7.806 15,603 +0.05(+0.66%)
Feb 23, 2005 7.801 7.801 7.707 7.755 195,357 -0.01(-0.10%)
Feb 22, 2005 7.779 7.889 7.763 7.763 28,086 -0.09(-1.20%)
Feb 18, 2005 7.811 7.859 7.811 7.857 80,514 +0.01(+0.08%)
Feb 17, 2005 7.899 7.899 7.836 7.851 42,441 -0.10(-1.31%)
Feb 16, 2005 7.907 7.961 7.907 7.955 13,731 -0.03(-0.40%)
Feb 15, 2005 7.971 8.035 7.971 7.987 18,724 +0.03(+0.40%)
Feb 14, 2005 7.916 7.971 7.916 7.955 41,817 +0.08(+1.02%)
Feb 11, 2005 7.803 7.923 7.803 7.875 11,858 +0.04(+0.51%)
Feb 10, 2005 7.848 7.851 7.763 7.835 28,086 -0.04(-0.51%)
Feb 09, 2005 7.931 7.931 7.840 7.875 19,348 -0.06(-0.71%)
Feb 08, 2005 7.859 7.931 7.859 7.931 6,865 +0.01(+0.14%)
Feb 07, 2005 7.923 7.945 7.867 7.920 60,542 +0.07(+0.88%)
Feb 04, 2005 7.787 7.852 7.787 7.851 29,334 +0.06(+0.82%)
Feb 03, 2005 7.755 7.803 7.755 7.787 23,093 -0.06(-0.82%)
Feb 02, 2005 7.865 7.865 7.804 7.851 23,093 +0.05(+0.62%)
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.