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: 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 (%)
Sep 30, 2002 4.201 4.201 4.193 4.193 4,797 -0.18(-4.20%)
Sep 27, 2002 4.377 4.377 4.377 4.377 4,112 -0.00(-0.03%)
Sep 26, 2002 4.507 4.507 4.379 4.379 41,808 -0.07(-1.57%)
Sep 25, 2002 4.449 4.449 4.449 4.449 11,651 +0.14(+3.36%)
Sep 24, 2002 4.297 4.311 4.297 4.304 15,078 +0.00(+0.00%)
Sep 23, 2002 4.377 4.377 4.304 4.304 13,707 -0.21(-4.65%)
Sep 20, 2002 4.488 4.514 4.488 4.514 15,078 -0.02(-0.35%)
Sep 19, 2002 4.523 4.551 4.495 4.530 7,539 -0.10(-2.08%)
Sep 18, 2002 4.627 4.627 4.627 4.627 68,539 -0.07(-1.55%)
Sep 17, 2002 4.850 4.850 4.700 4.700 10,966 -0.04(-0.89%)
Sep 16, 2002 4.777 4.784 4.742 4.742 16,449 -0.12(-2.37%)
Sep 13, 2002 4.872 4.872 4.842 4.857 3,289,877 -0.02(-0.36%)
Sep 12, 2002 4.915 4.915 4.875 4.875 13,707 -0.29(-5.57%)
Sep 11, 2002 5.162 5.162 5.162 5.162 10,966 +0.19(+3.72%)
Sep 10, 2002 4.940 5.032 4.940 4.977 21,932 +0.10(+2.13%)
Sep 09, 2002 4.873 4.873 4.873 4.873 3,426 -0.06(-1.30%)
Sep 06, 2002 4.946 4.946 4.937 4.937 21,932 +0.20(+4.28%)
Sep 05, 2002 4.751 4.751 4.735 4.735 32,898 -0.18(-3.68%)
Sep 04, 2002 4.901 4.915 4.787 4.915 85,673 +0.04(+0.90%)
Sep 03, 2002 4.872 4.872 4.872 4.872 685 -0.15(-2.96%)
Aug 30, 2002 5.050 5.050 5.020 5.020 22,617 -0.14(-2.77%)
Aug 29, 2002 4.971 5.163 4.971 5.163 79,505 -0.06(-1.17%)
Aug 28, 2002 5.225 5.225 5.225 5.225 0 +0.00(+0.00%)
Aug 27, 2002 5.225 5.225 5.225 5.225 10,966 -0.20(-3.71%)
Aug 26, 2002 5.455 5.455 5.412 5.426 19,876 +0.07(+1.34%)
Aug 23, 2002 5.393 5.426 5.355 5.355 23,303 -0.23(-4.05%)
Aug 22, 2002 5.480 5.616 5.480 5.581 13,022 +0.07(+1.19%)
Aug 21, 2002 5.470 5.515 5.463 5.515 19,876 +0.16(+3.00%)
Aug 20, 2002 5.479 5.479 5.355 5.355 1,165,165 +0.06(+1.13%)
Aug 16, 2002 5.180 5.309 5.180 5.295 8,224 +0.16(+3.10%)
Aug 15, 2002 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Aug 14, 2002 4.953 5.136 4.953 5.136 31,527 +0.27(+5.45%)
Aug 13, 2002 4.948 4.948 4.870 4.870 10,280 -0.09(-1.82%)
Aug 12, 2002 4.974 4.974 4.918 4.961 23,303 +0.16(+3.31%)
Aug 07, 2002 4.857 4.857 4.802 4.802 3,426 +0.03(+0.64%)
Aug 06, 2002 4.697 4.806 4.697 4.771 34,954 +0.01(+0.15%)
Aug 05, 2002 4.764 4.764 4.764 4.764 0 +0.00(+0.00%)
Aug 02, 2002 4.742 4.764 4.742 4.764 4,112 -0.28(-5.53%)
Aug 01, 2002 5.042 5.042 5.042 5.042 0 +0.00(+0.00%)
Jul 31, 2002 5.064 5.064 5.042 5.042 7,539 -0.09(-1.79%)
Jul 30, 2002 5.134 5.134 5.134 5.134 4,112 +0.05(+0.98%)
Jul 29, 2002 4.911 5.085 4.911 5.085 21,932 +0.28(+5.93%)
Jul 26, 2002 4.800 4.800 4.800 4.800 685 -0.05(-0.93%)
Jul 25, 2002 5.018 5.018 4.845 4.845 9,595 -0.25(-4.98%)
Jul 24, 2002 4.968 5.099 4.924 5.099 29,471 +0.03(+0.60%)
Jul 23, 2002 5.134 5.134 5.069 5.069 17,820 -0.12(-2.39%)
Jul 22, 2002 5.166 5.193 5.165 5.193 18,505 -0.24(-4.48%)
Jul 19, 2002 5.436 5.436 5.436 5.436 1,370 -0.14(-2.49%)
Jul 17, 2002 5.791 5.791 5.575 5.575 12,337 +0.01(+0.16%)
Jul 12, 2002 5.608 5.610 5.546 5.566 17,820 +0.08(+1.46%)
Jul 11, 2002 5.289 5.486 5.289 5.486 25,359 +0.10(+1.79%)
Jul 10, 2002 5.550 5.550 5.390 5.390 36,325 -0.18(-3.15%)
Jul 09, 2002 5.623 5.623 5.565 5.565 36,325 -0.00(-0.03%)
Jul 08, 2002 5.769 5.769 5.566 5.566 26,730 -0.19(-3.27%)
Jul 05, 2002 5.604 5.754 5.604 5.754 4,112 +0.33(+6.16%)
Jul 04, 2002 5.393 5.420 5.393 5.420 24,674 +0.00(+0.00%)
Jul 03, 2002 5.393 5.420 5.393 5.420 24,674 -0.22(-3.88%)
Jul 02, 2002 5.639 5.639 5.639 5.639 0 +0.00(+0.00%)
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.