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: 6:30 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, 2003 6.600 6.665 6.593 6.650 34,964 -0.10(-1.43%)
Sep 29, 2003 6.737 6.761 6.723 6.746 13,025 +0.12(+1.87%)
Sep 26, 2003 6.646 6.646 6.622 6.622 19,881 -0.36(-5.12%)
Sep 25, 2003 6.980 6.980 6.980 6.980 0 +0.00(+0.00%)
Sep 24, 2003 6.978 6.980 6.978 6.980 4,113 +0.09(+1.38%)
Sep 23, 2003 6.942 6.942 6.885 6.885 35,649 -0.06(-0.92%)
Sep 22, 2003 6.927 6.949 6.927 6.949 15,768 -0.05(-0.77%)
Sep 19, 2003 6.996 7.003 6.972 7.003 6,170 -0.02(-0.27%)
Sep 18, 2003 6.985 7.022 6.985 7.022 80,211 +0.05(+0.73%)
Sep 17, 2003 6.999 6.999 6.930 6.971 89,809 +0.01(+0.19%)
Sep 16, 2003 6.810 6.958 6.905 6.958 86,381 +0.13(+1.84%)
Sep 15, 2003 6.876 6.876 6.819 6.832 5,484 +0.02(+0.28%)
Sep 12, 2003 6.787 6.813 6.740 6.813 12,340 -0.03(-0.49%)
Sep 11, 2003 6.824 6.856 6.695 6.847 119,289 +0.09(+1.38%)
Sep 10, 2003 6.892 6.892 6.753 6.753 11,654 -0.20(-2.94%)
Sep 09, 2003 7.073 7.074 6.958 6.958 130,944 -0.12(-1.71%)
Sep 08, 2003 6.999 7.082 6.999 7.079 20,567 +0.14(+2.06%)
Sep 05, 2003 6.972 7.029 6.899 6.936 239,949 -0.03(-0.42%)
Sep 04, 2003 6.883 6.972 6.883 6.965 21,938 +0.05(+0.74%)
Sep 03, 2003 6.907 6.958 6.899 6.914 125,459 +0.11(+1.61%)
Sep 02, 2003 6.688 6.805 6.688 6.805 109,691 +0.17(+2.53%)
Aug 29, 2003 6.586 6.637 6.586 6.637 3,427 +0.07(+1.11%)
Aug 28, 2003 6.599 6.599 6.541 6.564 83,639 +0.00(+0.00%)
Aug 27, 2003 6.500 6.564 6.500 6.564 4,113 +0.15(+2.27%)
Aug 26, 2003 6.415 6.418 6.403 6.418 44,562 -0.01(-0.23%)
Aug 25, 2003 6.506 6.513 6.433 6.433 6,170 -0.12(-1.89%)
Aug 22, 2003 6.644 6.644 6.557 6.557 29,479 +0.12(+1.90%)
Aug 21, 2003 6.469 6.469 6.434 6.434 3,427 -0.03(-0.52%)
Aug 20, 2003 6.411 6.468 6.411 6.468 11,654 +0.03(+0.43%)
Aug 19, 2003 6.418 6.440 6.403 6.440 14,396 +0.17(+2.67%)
Aug 18, 2003 6.249 6.272 6.249 6.272 5,484 +0.07(+1.18%)
Aug 15, 2003 6.199 6.199 6.199 6.199 1,371 +0.09(+1.43%)
Aug 14, 2003 6.112 6.112 6.112 6.112 685 -0.06(-0.95%)
Aug 13, 2003 6.170 6.170 6.170 6.170 685 +0.15(+2.55%)
Aug 12, 2003 6.017 6.017 6.017 6.017 27,422 -0.03(-0.48%)
Aug 11, 2003 6.046 6.046 6.046 6.046 2,742 +0.09(+1.59%)
Aug 08, 2003 5.951 5.951 5.951 5.951 1,371 -0.01(-0.24%)
Aug 07, 2003 6.013 6.017 5.966 5.966 13,025 -0.09(-1.56%)
Aug 06, 2003 6.061 6.061 6.061 6.061 3,427 -0.06(-1.02%)
Aug 05, 2003 6.199 6.199 6.123 6.123 14,396 -0.08(-1.34%)
Aug 04, 2003 6.207 6.207 6.207 6.207 1,371 -0.01(-0.12%)
Aug 01, 2003 6.214 6.214 6.214 6.214 22,623 +0.00(+0.00%)
Jul 31, 2003 6.214 6.214 6.214 6.214 23,309 -0.04(-0.56%)
Jul 30, 2003 6.249 6.249 6.249 6.249 0 +0.00(+0.00%)
Jul 29, 2003 6.249 6.249 6.249 6.249 6,855 -0.02(-0.26%)
Jul 28, 2003 6.265 6.265 6.265 6.265 1,371 +0.01(+0.23%)
Jul 25, 2003 6.214 6.250 6.163 6.250 5,484 -0.01(-0.23%)
Jul 24, 2003 6.287 6.293 6.265 6.265 6,855 +0.14(+2.36%)
Jul 23, 2003 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Jul 22, 2003 6.182 6.182 6.120 6.120 1,371 +0.07(+1.08%)
Jul 21, 2003 6.091 6.132 6.055 6.055 17,139 -0.18(-2.90%)
Jul 18, 2003 6.225 6.236 6.119 6.236 33,592 +0.08(+1.33%)
Jul 17, 2003 6.202 6.207 6.154 6.154 14,396 -0.24(-3.70%)
Jul 16, 2003 6.389 6.390 6.389 6.390 1,371 -0.04(-0.66%)
Jul 15, 2003 6.495 6.495 6.396 6.433 32,907 -0.05(-0.77%)
Jul 14, 2003 6.460 6.513 6.460 6.482 10,283 +0.14(+2.16%)
Jul 11, 2003 6.314 6.365 6.314 6.345 13,711 +0.03(+0.49%)
Jul 10, 2003 6.330 6.373 6.258 6.314 19,195 -0.15(-2.28%)
Jul 09, 2003 6.427 6.468 6.390 6.462 8,226 +0.03(+0.48%)
Jul 08, 2003 6.401 6.431 6.401 6.431 12,340 +0.05(+0.80%)
Jul 07, 2003 6.258 6.380 6.258 6.380 13,025 +0.25(+4.14%)
Jul 03, 2003 6.170 6.170 6.126 6.126 4,798 -0.02(-0.33%)
Jul 02, 2003 6.125 6.148 6.091 6.147 8,912 +0.23(+3.92%)
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.