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 )

82.35 +2.02 (+2.51%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Aug 31, 2005 7.377 7.391 7.377 7.391 15,763 +0.09(+1.18%)
Aug 30, 2005 7.295 7.314 7.256 7.305 124,055 -0.07(-0.95%)
Aug 29, 2005 7.289 7.375 7.289 7.375 16,449 +0.07(+0.96%)
Aug 26, 2005 7.353 7.353 7.279 7.305 43,865 -0.05(-0.73%)
Aug 25, 2005 7.361 7.367 7.313 7.359 17,820 +0.02(+0.30%)
Aug 24, 2005 7.324 7.429 7.321 7.337 45,921 -0.02(-0.30%)
Aug 23, 2005 7.390 7.399 7.359 7.359 20,561 -0.04(-0.53%)
Aug 22, 2005 7.412 7.421 7.345 7.399 41,123 +0.02(+0.26%)
Aug 19, 2005 7.368 7.383 7.337 7.380 16,449 +0.07(+0.90%)
Aug 18, 2005 7.377 7.381 7.314 7.314 24,674 -0.10(-1.32%)
Aug 17, 2005 7.346 7.429 7.346 7.412 98,010 +0.06(+0.77%)
Aug 16, 2005 7.419 7.419 7.311 7.355 19,876 -0.09(-1.16%)
Aug 15, 2005 7.415 7.460 7.356 7.441 63,741 +0.00(+0.06%)
Aug 12, 2005 7.368 7.437 7.356 7.437 15,078 -0.01(-0.12%)
Aug 11, 2005 7.456 7.482 7.396 7.445 66,482 +0.05(+0.69%)
Aug 10, 2005 7.488 7.537 7.394 7.394 65,797 -0.08(-1.05%)
Aug 09, 2005 7.456 7.489 7.428 7.473 13,707 +0.04(+0.57%)
Aug 08, 2005 7.442 7.464 7.384 7.431 28,786 -0.02(-0.29%)
Aug 05, 2005 7.448 7.453 7.405 7.453 41,123 -0.02(-0.33%)
Aug 04, 2005 7.533 7.533 7.441 7.477 28,786 -0.07(-0.97%)
Aug 03, 2005 7.479 7.550 7.470 7.550 32,213 +0.05(+0.66%)
Aug 02, 2005 7.463 7.501 7.461 7.501 218,639 +0.08(+1.04%)
Aug 01, 2005 7.426 7.441 7.423 7.423 15,078 -0.00(-0.04%)
Jul 29, 2005 7.463 7.463 7.388 7.426 31,527 -0.05(-0.62%)
Jul 28, 2005 7.463 7.473 7.419 7.473 28,101 +0.01(+0.16%)
Jul 27, 2005 7.441 7.461 7.374 7.461 26,730 +0.02(+0.29%)
Jul 26, 2005 7.371 7.440 7.371 7.440 39,752 +0.07(+0.93%)
Jul 25, 2005 7.397 7.470 7.361 7.371 237,830 -0.09(-1.27%)
Jul 22, 2005 7.431 7.467 7.418 7.466 42,494 -0.07(-0.93%)
Jul 21, 2005 7.521 7.539 7.489 7.536 28,786 -0.02(-0.27%)
Jul 20, 2005 7.441 7.556 7.421 7.556 50,033 -0.00(-0.04%)
Jul 19, 2005 7.470 7.564 7.470 7.559 219,325 +0.11(+1.41%)
Jul 18, 2005 7.453 7.472 7.441 7.454 66,482 -0.02(-0.33%)
Jul 15, 2005 7.482 7.486 7.431 7.479 48,662 -0.02(-0.27%)
Jul 14, 2005 7.504 7.515 7.473 7.499 56,202 +0.07(+0.90%)
Jul 13, 2005 7.421 7.432 7.368 7.432 102,808 +0.01(+0.16%)
Jul 12, 2005 7.359 7.432 7.351 7.421 139,134 +0.08(+1.13%)
Jul 11, 2005 7.295 7.337 7.288 7.337 70,595 +0.15(+2.15%)
Jul 08, 2005 7.098 7.183 7.098 7.183 14,393 +0.12(+1.65%)
Jul 07, 2005 7.047 7.098 7.011 7.066 15,763 -0.05(-0.76%)
Jul 06, 2005 7.120 7.164 7.120 7.120 180,943 -0.01(-0.16%)
Jul 05, 2005 7.069 7.138 7.035 7.132 30,157 +0.03(+0.37%)
Jul 01, 2005 7.110 7.116 7.062 7.105 30,157 +0.02(+0.23%)
Jun 30, 2005 7.164 7.164 7.089 7.089 8,224 -0.03(-0.39%)
Jun 29, 2005 7.171 7.183 7.107 7.117 189,167 -0.04(-0.55%)
Jun 28, 2005 7.089 7.158 7.089 7.157 21,932 +0.10(+1.45%)
Jun 27, 2005 7.135 7.135 7.054 7.054 192,594 -0.06(-0.86%)
Jun 24, 2005 7.215 7.216 7.116 7.116 238,516 -0.11(-1.57%)
Jun 23, 2005 7.267 7.358 7.229 7.229 212,471 -0.01(-0.16%)
Jun 22, 2005 7.302 7.302 7.231 7.241 22,617 -0.01(-0.10%)
Jun 21, 2005 7.229 7.248 7.206 7.248 16,449 +0.00(+0.06%)
Jun 20, 2005 7.151 7.244 7.149 7.244 28,101 +0.06(+0.81%)
Jun 17, 2005 7.208 7.248 7.186 7.186 18,505 -0.02(-0.28%)
Jun 16, 2005 7.148 7.221 7.148 7.206 54,831 +0.04(+0.59%)
Jun 15, 2005 7.192 7.199 7.069 7.164 259,077 +0.03(+0.41%)
Jun 14, 2005 7.167 7.167 7.113 7.135 154,213 -0.05(-0.71%)
Jun 13, 2005 7.164 7.186 7.139 7.186 25,359 +0.01(+0.10%)
Jun 10, 2005 7.202 7.202 7.113 7.178 13,022 -0.05(-0.71%)
Jun 09, 2005 7.149 7.229 7.120 7.229 32,213 +0.04(+0.51%)
Jun 08, 2005 7.178 7.221 7.154 7.193 42,494 +0.00(+0.06%)
Jun 07, 2005 7.257 7.273 7.186 7.189 23,303 +0.03(+0.43%)
Jun 06, 2005 7.222 7.222 7.149 7.158 15,078 -0.04(-0.49%)
Jun 03, 2005 7.266 7.266 7.135 7.193 56,202 -0.07(-0.90%)
Jun 02, 2005 7.244 7.281 7.241 7.259 49,348 +0.01(+0.10%)
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.