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 29, 2006 8.023 8.063 7.993 8.046 266,687 +0.04(+0.46%)
Sep 28, 2006 7.986 8.012 7.964 8.009 76,783 +0.04(+0.44%)
Sep 27, 2006 8.023 8.039 7.955 7.974 180,990 -0.03(-0.36%)
Sep 26, 2006 7.964 8.011 7.926 8.004 291,367 +0.06(+0.72%)
Sep 25, 2006 7.833 7.955 7.807 7.947 119,974 +0.14(+1.77%)
Sep 22, 2006 7.899 7.899 7.791 7.808 132,315 -0.09(-1.15%)
Sep 21, 2006 7.979 7.980 7.868 7.899 115,175 -0.07(-0.82%)
Sep 20, 2006 7.913 7.982 7.904 7.964 606,044 +0.12(+1.58%)
Sep 19, 2006 7.869 7.871 7.779 7.840 108,320 -0.04(-0.56%)
Sep 18, 2006 7.904 7.919 7.868 7.884 43,190 -0.01(-0.15%)
Sep 15, 2006 7.877 7.938 7.877 7.896 203,614 +0.05(+0.63%)
Sep 14, 2006 7.845 7.872 7.826 7.846 48,675 +0.02(+0.32%)
Sep 13, 2006 7.818 7.859 7.795 7.821 104,206 -0.01(-0.15%)
Sep 12, 2006 7.678 7.834 7.678 7.833 268,743 +0.18(+2.31%)
Sep 11, 2006 7.607 7.678 7.598 7.656 542,286 -0.02(-0.23%)
Sep 08, 2006 7.614 7.723 7.579 7.674 117,232 +0.08(+1.06%)
Sep 07, 2006 7.557 7.637 7.550 7.594 111,062 -0.06(-0.76%)
Sep 06, 2006 7.760 7.760 7.652 7.652 87,753 -0.14(-1.83%)
Sep 05, 2006 7.748 7.795 7.715 7.795 198,129 +0.05(+0.60%)
Sep 01, 2006 7.775 7.777 7.709 7.748 6,889,301 +0.04(+0.51%)
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%)
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.