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 +1.08 (+1.36%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2006 7.757 7.758 7.709 7.709 127,516 -0.02(-0.28%)
Aug 30, 2006 7.705 7.751 7.674 7.731 148,083 +0.06(+0.76%)
Aug 29, 2006 7.607 7.672 7.578 7.672 139,856 +0.07(+0.98%)
Aug 28, 2006 7.578 7.620 7.573 7.598 120,660 +0.04(+0.46%)
Aug 25, 2006 7.518 7.564 7.518 7.563 46,618 +0.01(+0.15%)
Aug 24, 2006 7.540 7.551 7.496 7.551 116,547 +0.03(+0.45%)
Aug 23, 2006 7.585 7.617 7.500 7.518 98,722 -0.08(-1.07%)
Aug 22, 2006 7.575 7.639 7.556 7.600 109,691 +0.03(+0.37%)
Aug 21, 2006 7.614 7.614 7.548 7.572 194,016 -0.07(-0.94%)
Aug 18, 2006 7.630 7.645 7.585 7.643 182,361 +0.01(+0.19%)
Aug 17, 2006 7.608 7.686 7.600 7.629 549,142 +0.04(+0.58%)
Aug 16, 2006 7.512 7.595 7.467 7.585 654,720 +0.20(+2.67%)
Aug 15, 2006 7.308 7.394 7.308 7.388 84,325 +0.21(+2.95%)
Aug 14, 2006 7.233 7.249 7.163 7.176 176,191 +0.07(+1.03%)
Aug 11, 2006 7.166 7.166 7.093 7.104 44,562 -0.09(-1.28%)
Aug 10, 2006 7.174 7.213 7.136 7.195 122,031 +0.04(+0.55%)
Aug 09, 2006 7.247 7.268 7.156 7.156 436,708 +0.08(+1.15%)
Aug 08, 2006 7.067 7.133 7.064 7.074 61,701 +0.01(+0.10%)
Aug 07, 2006 7.125 7.125 7.067 7.067 46,618 -0.07(-0.94%)
Aug 04, 2006 7.203 7.223 7.104 7.134 111,748 -0.04(-0.53%)
Aug 03, 2006 7.127 7.194 7.111 7.172 80,897 +0.03(+0.39%)
Aug 02, 2006 7.143 7.172 7.093 7.144 41,819 +0.08(+1.09%)
Aug 01, 2006 7.162 7.162 7.044 7.067 82,954 -0.11(-1.50%)
Jul 31, 2006 7.118 7.198 7.118 7.175 82,954 -0.01(-0.08%)
Jul 28, 2006 7.111 7.181 7.093 7.181 56,216 +0.09(+1.30%)
Jul 27, 2006 7.124 7.147 7.089 7.089 48,675 +0.00(+0.00%)
Jul 26, 2006 6.972 7.089 6.972 7.089 74,041 +0.00(+0.06%)
Jul 25, 2006 7.039 7.085 7.028 7.085 27,422 +0.07(+0.98%)
Jul 24, 2006 6.929 7.022 6.929 7.016 25,366 +0.13(+1.91%)
Jul 21, 2006 6.929 6.958 6.885 6.885 82,268 -0.14(-2.03%)
Jul 20, 2006 7.133 7.133 7.028 7.028 59,644 +0.00(+0.00%)
Jul 19, 2006 6.980 7.096 6.965 7.028 106,949 +0.11(+1.65%)
Jul 18, 2006 6.943 6.943 6.873 6.914 89,124 -0.02(-0.27%)
Jul 17, 2006 6.929 6.955 6.907 6.933 41,134 -0.02(-0.36%)
Jul 14, 2006 6.959 6.972 6.895 6.958 53,474 -0.00(-0.02%)
Jul 13, 2006 7.031 7.076 6.943 6.959 150,140 -0.17(-2.39%)
Jul 12, 2006 7.257 7.257 7.130 7.130 48,675 -0.15(-2.04%)
Jul 11, 2006 7.249 7.293 7.181 7.279 233,779 +0.01(+0.10%)
Jul 10, 2006 7.366 7.366 7.271 7.271 75,412 -0.05(-0.74%)
Jul 07, 2006 7.414 7.414 7.325 7.325 36,335 -0.12(-1.66%)
Jul 06, 2006 7.432 7.476 7.432 7.449 18,510 +0.03(+0.35%)
Jul 05, 2006 7.476 7.476 7.401 7.423 66,500 -0.09(-1.18%)
Jul 03, 2006 7.468 7.512 7.468 7.512 22,623 +0.05(+0.63%)
Jun 30, 2006 7.497 7.497 7.449 7.465 64,443 +0.04(+0.55%)
Jun 29, 2006 7.315 7.443 7.312 7.424 71,299 +0.19(+2.62%)
Jun 28, 2006 7.257 7.258 7.190 7.235 59,644 -0.04(-0.60%)
Jun 27, 2006 7.359 7.359 7.264 7.279 26,737 -0.05(-0.68%)
Jun 26, 2006 7.333 7.346 7.315 7.328 55,531 +0.02(+0.26%)
Jun 23, 2006 7.293 7.352 7.290 7.309 38,391 +0.00(+0.00%)
Jun 22, 2006 7.417 7.417 7.279 7.309 83,639 -0.08(-1.12%)
Jun 21, 2006 7.293 7.419 7.293 7.392 85,010 +0.09(+1.20%)
Jun 20, 2006 7.279 7.346 7.276 7.305 200,872 +0.00(+0.06%)
Jun 19, 2006 7.352 7.359 7.293 7.300 169,336 -0.03(-0.40%)
Jun 16, 2006 7.337 7.337 7.276 7.330 38,391 +0.01(+0.10%)
Jun 15, 2006 7.228 7.350 7.217 7.322 127,516 +0.24(+3.44%)
Jun 14, 2006 7.111 7.146 7.053 7.079 187,160 +0.02(+0.27%)
Jun 13, 2006 7.074 7.092 7.012 7.060 367,465 -0.08(-1.16%)
Jun 12, 2006 7.228 7.236 7.140 7.143 143,969 -0.12(-1.63%)
Jun 09, 2006 7.322 7.335 7.261 7.261 57,587 +0.03(+0.36%)
Jun 08, 2006 7.293 7.318 7.101 7.235 182,361 -0.15(-1.98%)
Jun 07, 2006 7.461 7.476 7.381 7.381 118,603 -0.11(-1.44%)
Jun 06, 2006 7.490 7.490 7.423 7.489 161,109 -0.02(-0.25%)
Jun 05, 2006 7.658 7.658 7.508 7.508 85,010 -0.20(-2.61%)
Jun 02, 2006 7.731 7.731 7.675 7.709 100,778 +0.07(+0.97%)
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.