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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 6.545 6.602 6.477 6.524 74,262 -0.04(-0.56%)
Jun 29, 2009 6.558 6.586 6.516 6.561 121,437 +0.03(+0.49%)
Jun 26, 2009 6.510 6.541 6.497 6.529 102,541 -0.00(-0.02%)
Jun 25, 2009 6.472 6.531 6.468 6.531 242,004 +0.12(+1.80%)
Jun 24, 2009 6.392 6.472 6.386 6.415 409,706 +0.12(+1.90%)
Jun 23, 2009 6.290 6.363 6.256 6.296 364,258 -0.01(-0.12%)
Jun 22, 2009 6.465 6.465 6.296 6.303 285,773 -0.22(-3.44%)
Jun 19, 2009 6.533 6.551 6.483 6.528 215,199 +0.08(+1.18%)
Jun 18, 2009 6.493 6.504 6.447 6.452 110,217 -0.02(-0.34%)
Jun 17, 2009 6.444 6.539 6.404 6.474 208,783 +0.04(+0.61%)
Jun 16, 2009 6.545 6.564 6.434 6.434 135,028 -0.06(-0.92%)
Jun 15, 2009 6.593 6.593 6.461 6.494 364,422 -0.17(-2.50%)
Jun 12, 2009 6.679 6.679 6.588 6.660 169,442 -0.05(-0.76%)
Jun 11, 2009 6.691 6.773 6.684 6.712 955,202 +0.05(+0.68%)
Jun 10, 2009 6.716 6.806 6.579 6.666 206,775 +0.01(+0.09%)
Jun 09, 2009 6.647 6.697 6.613 6.660 82,658 +0.06(+0.93%)
Jun 08, 2009 6.515 6.630 6.494 6.599 138,318 +0.00(+0.00%)
Jun 05, 2009 6.666 6.678 6.566 6.599 508,587 +0.00(+0.04%)
Jun 04, 2009 6.554 6.598 6.529 6.596 672,855 +0.08(+1.30%)
Jun 03, 2009 6.563 6.566 6.436 6.512 375,916 -0.08(-1.28%)
Jun 02, 2009 6.567 6.649 6.562 6.596 967,162 -0.03(-0.51%)
Jun 01, 2009 6.515 6.659 6.515 6.630 199,729 +0.22(+3.39%)
May 29, 2009 6.367 6.412 6.313 6.412 538,957 +0.08(+1.20%)
May 28, 2009 6.332 6.367 6.239 6.337 176,419 +0.09(+1.41%)
May 27, 2009 6.310 6.384 6.231 6.248 167,852 -0.06(-0.96%)
May 26, 2009 6.096 6.313 6.096 6.309 206,556 +0.15(+2.51%)
May 22, 2009 6.199 6.201 6.100 6.154 135,954 -0.00(-0.05%)
May 21, 2009 6.185 6.202 6.093 6.157 237,440 -0.10(-1.59%)
May 20, 2009 6.332 6.380 6.233 6.256 283,512 -0.04(-0.67%)
May 19, 2009 6.217 6.358 6.217 6.299 208,591 +0.05(+0.77%)
May 18, 2009 6.144 6.269 6.119 6.250 164,384 +0.16(+2.59%)
May 15, 2009 6.097 6.157 6.064 6.093 1,171,854 -0.00(-0.07%)
May 14, 2009 6.027 6.131 6.027 6.097 209,030 +0.07(+1.17%)
May 13, 2009 6.075 6.083 5.989 6.027 230,078 -0.12(-1.88%)
May 12, 2009 6.204 6.250 6.096 6.142 843,065 -0.06(-0.94%)
May 11, 2009 6.132 6.248 6.096 6.201 253,574 -0.02(-0.30%)
May 08, 2009 6.258 6.258 6.116 6.220 440,110 +0.03(+0.52%)
May 07, 2009 6.423 6.423 6.121 6.188 413,681 -0.20(-3.06%)
May 06, 2009 6.377 6.404 6.293 6.383 319,618 +0.01(+0.18%)
May 05, 2009 6.385 6.385 6.297 6.372 453,077 -0.04(-0.55%)
May 04, 2009 6.325 6.407 6.278 6.407 394,593 +0.15(+2.45%)
May 01, 2009 6.121 6.253 6.121 6.253 478,594 +0.08(+1.30%)
Apr 30, 2009 6.253 6.316 6.147 6.173 553,419 +0.02(+0.28%)
Apr 29, 2009 6.109 6.231 6.091 6.156 919,733 +0.12(+1.93%)
Apr 28, 2009 5.997 6.078 5.981 6.039 121,190 -0.04(-0.60%)
Apr 27, 2009 6.053 6.156 6.048 6.075 271,065 -0.02(-0.38%)
Apr 24, 2009 6.077 6.154 6.040 6.099 1,363,935 +0.06(+0.99%)
Apr 23, 2009 6.055 6.058 5.920 6.039 143,219 +0.06(+0.98%)
Apr 22, 2009 5.873 6.097 5.873 5.981 148,490 +0.04(+0.69%)
Apr 21, 2009 5.773 5.960 5.773 5.940 295,650 +0.12(+2.03%)
Apr 20, 2009 5.941 5.941 5.806 5.821 182,252 -0.22(-3.58%)
Apr 17, 2009 6.013 6.072 5.970 6.037 168,167 -0.00(-0.02%)
Apr 16, 2009 5.925 6.064 5.899 6.039 215,397 +0.17(+2.83%)
Apr 15, 2009 5.919 5.919 5.778 5.873 192,149 -0.02(-0.37%)
Apr 14, 2009 5.938 5.948 5.852 5.894 881,968 -0.08(-1.34%)
Apr 13, 2009 6.021 6.037 5.891 5.975 282,442 +0.01(+0.15%)
Apr 09, 2009 5.948 5.978 5.909 5.966 166,008 +0.20(+3.52%)
Apr 08, 2009 5.743 5.817 5.699 5.763 218,742 +0.09(+1.65%)
Apr 07, 2009 5.826 5.826 5.544 5.670 218,310 -0.17(-2.85%)
Apr 06, 2009 5.857 5.857 5.749 5.836 197,104 -0.01(-0.20%)
Apr 03, 2009 5.873 5.903 5.788 5.848 444,613 +0.02(+0.33%)
Apr 02, 2009 5.703 5.925 5.703 5.829 556,414 +0.22(+3.85%)
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.