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 )

76.32 -0.20 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2003 5.978 5.978 5.927 5.927 2,052 -0.01(-0.12%)
Jun 27, 2003 5.934 5.934 5.934 5.934 684 -0.01(-0.10%)
Jun 26, 2003 5.940 5.940 5.940 5.940 171,731 +0.06(+1.07%)
Jun 25, 2003 5.857 5.991 5.857 5.877 69,787 -0.10(-1.66%)
Jun 24, 2003 5.924 5.976 5.911 5.976 208,677 -0.02(-0.27%)
Jun 23, 2003 5.992 5.992 5.992 5.992 684 -0.13(-2.05%)
Jun 20, 2003 6.118 6.118 6.118 6.118 0 +0.00(+0.00%)
Jun 19, 2003 6.188 6.204 6.118 6.118 13,683 -0.06(-1.04%)
Jun 18, 2003 6.101 6.210 6.101 6.182 32,841 +0.09(+1.41%)
Jun 17, 2003 6.143 6.143 6.096 6.096 6,157 +0.02(+0.41%)
Jun 16, 2003 6.014 6.071 6.014 6.071 13,683 +0.08(+1.34%)
Jun 13, 2003 6.106 6.106 5.934 5.991 18,473 -0.09(-1.44%)
Jun 12, 2003 6.093 6.101 6.079 6.079 4,105 +0.05(+0.85%)
Jun 11, 2003 6.028 6.028 6.028 6.028 2,736 +0.04(+0.59%)
Jun 10, 2003 5.992 5.992 5.985 5.992 4,105 +0.03(+0.49%)
Jun 09, 2003 5.984 5.984 5.946 5.963 2,052 -0.03(-0.51%)
Jun 06, 2003 6.102 6.204 5.994 5.994 35,577 -0.03(-0.44%)
Jun 05, 2003 5.982 6.022 5.971 6.020 45,156 -0.03(-0.51%)
Jun 04, 2003 5.919 6.051 5.919 6.051 18,473 +0.23(+3.86%)
Jun 03, 2003 5.826 5.826 5.826 5.826 684 -0.16(-2.66%)
Jun 02, 2003 5.978 6.007 5.949 5.985 22,578 +0.08(+1.39%)
May 30, 2003 5.861 5.925 5.861 5.903 25,315 +0.07(+1.23%)
May 29, 2003 5.830 5.832 5.830 5.832 3,420 +0.07(+1.29%)
May 28, 2003 5.751 5.759 5.751 5.757 4,789 +0.04(+0.61%)
May 27, 2003 5.700 5.722 5.700 5.722 2,052 +0.17(+3.03%)
May 23, 2003 5.525 5.591 5.525 5.554 6,841 -0.00(-0.03%)
May 22, 2003 5.496 5.569 5.496 5.555 26,683 +0.06(+1.09%)
May 21, 2003 5.493 5.496 5.493 5.496 7,526 +0.04(+0.67%)
May 20, 2003 5.459 5.459 5.459 5.459 2,736 -0.05(-0.93%)
May 19, 2003 5.645 5.645 5.510 5.510 28,735 -0.23(-4.05%)
May 16, 2003 5.715 5.743 5.700 5.743 6,157 -0.00(-0.03%)
May 15, 2003 5.773 5.773 5.735 5.744 13,683 +0.06(+1.03%)
May 14, 2003 5.731 5.731 5.686 5.686 1,368 -0.04(-0.74%)
May 13, 2003 5.686 5.773 5.686 5.728 22,578 +0.04(+0.75%)
May 12, 2003 5.707 5.766 5.686 5.686 34,209 +0.03(+0.54%)
May 09, 2003 5.634 5.655 5.634 5.655 6,157 +0.03(+0.55%)
May 08, 2003 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
May 07, 2003 5.656 5.656 5.624 5.624 12,999 -0.05(-0.95%)
May 06, 2003 5.598 5.678 5.598 5.678 4,789 +0.11(+1.97%)
May 05, 2003 5.569 5.569 5.569 5.569 4,105 +0.07(+1.33%)
May 02, 2003 5.488 5.539 5.481 5.496 4,789 +0.07(+1.35%)
May 01, 2003 5.427 5.427 5.422 5.422 4,789 -0.01(-0.13%)
Apr 30, 2003 5.430 5.430 5.430 5.430 0 +0.00(+0.00%)
Apr 29, 2003 5.433 5.433 5.387 5.430 3,420 +0.05(+0.98%)
Apr 28, 2003 5.320 5.377 5.306 5.377 20,525 +0.07(+1.38%)
Apr 25, 2003 5.300 5.304 5.249 5.304 4,105 -0.06(-1.12%)
Apr 24, 2003 5.422 5.422 5.364 5.364 21,209 -0.09(-1.58%)
Apr 23, 2003 5.474 5.474 5.450 5.450 4,789 +0.01(+0.11%)
Apr 22, 2003 5.408 5.444 5.408 5.444 25,999 +0.14(+2.62%)
Apr 21, 2003 5.262 5.306 5.262 5.306 5,473 +0.05(+0.97%)
Apr 17, 2003 5.254 5.254 5.254 5.254 684 +0.02(+0.45%)
Apr 16, 2003 5.246 5.246 5.231 5.231 12,315 +0.18(+3.59%)
Apr 15, 2003 5.094 5.094 5.050 5.050 11,631 -0.02(-0.43%)
Apr 14, 2003 5.035 5.072 5.035 5.072 15,736 +0.07(+1.46%)
Apr 11, 2003 4.999 4.999 4.999 4.999 684 +0.00(+0.00%)
Apr 10, 2003 4.999 4.999 4.999 4.999 0 +0.00(+0.00%)
Apr 09, 2003 4.999 4.999 4.999 4.999 2,052 -0.09(-1.87%)
Apr 08, 2003 5.116 5.137 5.094 5.094 14,367 -0.18(-3.44%)
Apr 07, 2003 5.298 5.298 5.275 5.275 2,736 +0.17(+3.26%)
Apr 04, 2003 5.108 5.108 5.108 5.108 1,368 -0.12(-2.35%)
Apr 03, 2003 5.196 5.231 5.145 5.231 17,104 +0.04(+0.68%)
Apr 02, 2003 5.108 5.196 5.108 5.196 9,578 +0.24(+4.87%)
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.