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 )

82.66 +2.33 (+2.90%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 12, 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, 2011 9.446 9.484 9.430 9.475 463,505 +0.01(+0.10%)
Apr 28, 2011 9.425 9.477 9.425 9.465 183,094 +0.01(+0.07%)
Apr 27, 2011 9.433 9.481 9.361 9.459 126,369 +0.08(+0.89%)
Apr 26, 2011 9.346 9.396 9.293 9.375 138,677 +0.07(+0.73%)
Apr 25, 2011 9.302 9.317 9.259 9.308 344,222 +0.00(+0.02%)
Apr 21, 2011 9.305 9.313 9.271 9.306 294,427 +0.09(+1.00%)
Apr 20, 2011 9.153 9.227 9.127 9.214 724,033 +0.24(+2.69%)
Apr 19, 2011 8.942 8.973 8.923 8.973 177,492 +0.04(+0.44%)
Apr 18, 2011 8.910 8.933 8.830 8.933 221,167 -0.09(-0.99%)
Apr 15, 2011 9.064 9.079 8.996 9.023 465,500 -0.07(-0.76%)
Apr 14, 2011 9.033 9.092 8.991 9.092 165,532 +0.02(+0.24%)
Apr 13, 2011 9.074 9.120 9.032 9.070 123,374 +0.06(+0.68%)
Apr 12, 2011 9.012 9.039 8.975 9.008 638,438 -0.08(-0.86%)
Apr 11, 2011 9.148 9.148 9.063 9.086 956,875 -0.03(-0.37%)
Apr 08, 2011 9.225 9.243 9.104 9.120 149,419 -0.04(-0.39%)
Apr 07, 2011 9.149 9.214 9.106 9.155 313,201 -0.04(-0.40%)
Apr 06, 2011 9.170 9.206 9.151 9.192 105,335 +0.07(+0.72%)
Apr 05, 2011 9.137 9.193 9.126 9.126 176,008 -0.01(-0.15%)
Apr 04, 2011 9.187 9.222 9.108 9.139 139,392 -0.05(-0.51%)
Apr 01, 2011 9.256 9.258 9.159 9.186 390,477 -0.01(-0.08%)
Mar 31, 2011 9.192 9.208 9.165 9.193 1,333,173 +0.00(+0.03%)
Mar 30, 2011 9.212 9.220 9.162 9.190 871,927 +0.04(+0.42%)
Mar 29, 2011 9.074 9.152 9.039 9.152 148,629 +0.05(+0.60%)
Mar 28, 2011 9.165 9.174 9.093 9.098 142,816 -0.02(-0.27%)
Mar 25, 2011 9.159 9.186 9.111 9.123 259,540 -0.03(-0.31%)
Mar 24, 2011 9.042 9.153 9.015 9.151 341,914 +0.14(+1.60%)
Mar 23, 2011 8.954 9.028 8.880 9.007 109,474 +0.04(+0.48%)
Mar 22, 2011 8.998 8.998 8.943 8.964 221,862 -0.02(-0.28%)
Mar 21, 2011 8.998 9.011 8.971 8.989 196,048 +0.18(+2.03%)
Mar 18, 2011 8.870 8.893 8.793 8.810 304,284 +0.05(+0.57%)
Mar 17, 2011 8.832 8.842 8.744 8.760 614,606 +0.12(+1.41%)
Mar 16, 2011 8.821 8.871 8.575 8.638 355,508 -0.25(-2.84%)
Mar 15, 2011 8.832 8.919 8.829 8.891 1,443,539 -0.15(-1.69%)
Mar 14, 2011 9.021 9.090 8.976 9.043 874,514 -0.09(-0.99%)
Mar 11, 2011 9.030 9.152 9.023 9.134 1,129,786 +0.04(+0.43%)
Mar 10, 2011 9.171 9.198 9.074 9.095 661,740 -0.20(-2.16%)
Mar 09, 2011 9.355 9.355 9.283 9.296 346,121 -0.06(-0.66%)
Mar 08, 2011 9.352 9.415 9.255 9.358 791,030 +0.03(+0.31%)
Mar 07, 2011 9.490 9.518 9.256 9.328 196,055 -0.13(-1.37%)
Mar 04, 2011 9.528 9.528 9.407 9.458 213,421 -0.07(-0.72%)
Mar 03, 2011 9.488 9.540 9.456 9.527 4,237,652 +0.14(+1.52%)
Mar 02, 2011 9.336 9.442 9.325 9.384 293,256 +0.04(+0.46%)
Mar 01, 2011 9.512 9.531 9.315 9.341 685,905 -0.14(-1.50%)
Feb 28, 2011 9.484 9.524 9.431 9.484 275,904 +0.04(+0.40%)
Feb 25, 2011 9.409 9.474 9.390 9.446 497,242 +0.11(+1.23%)
Feb 24, 2011 9.302 9.364 9.245 9.331 1,616,512 +0.02(+0.27%)
Feb 23, 2011 9.399 9.406 9.239 9.306 1,027,704 -0.11(-1.15%)
Feb 22, 2011 9.530 9.573 9.402 9.415 694,203 -0.29(-3.00%)
Feb 18, 2011 9.712 9.732 9.681 9.706 287,940 +0.01(+0.15%)
Feb 17, 2011 9.666 9.719 9.654 9.691 238,110 +0.03(+0.33%)
Feb 16, 2011 9.643 9.679 9.615 9.659 408,210 +0.07(+0.77%)
Feb 15, 2011 9.602 9.617 9.549 9.585 165,218 -0.05(-0.50%)
Feb 14, 2011 9.638 9.646 9.616 9.634 314,256 +0.01(+0.08%)
Feb 11, 2011 9.560 9.629 9.487 9.626 361,778 +0.02(+0.23%)
Feb 10, 2011 9.600 9.619 9.525 9.604 460,272 -0.06(-0.61%)
Feb 09, 2011 9.698 9.698 9.634 9.663 256,538 -0.05(-0.48%)
Feb 08, 2011 9.696 9.713 9.653 9.710 460,796 +0.02(+0.21%)
Feb 07, 2011 9.681 9.720 9.657 9.690 333,262 +0.06(+0.61%)
Feb 04, 2011 9.587 9.647 9.562 9.631 1,031,285 +0.04(+0.40%)
Feb 03, 2011 9.568 9.604 9.483 9.593 253,869 +0.02(+0.23%)
Feb 02, 2011 9.544 9.603 9.540 9.571 528,181 +0.03(+0.32%)
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.