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 UNCHANGED
Streaming Delayed 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, 2009 7.620 7.685 7.531 7.611 165,158 +0.00(+0.01%)
Sep 29, 2009 7.657 7.676 7.583 7.610 169,140 -0.04(-0.48%)
Sep 28, 2009 7.558 7.695 7.558 7.647 304,149 +0.10(+1.31%)
Sep 25, 2009 7.543 7.587 7.514 7.548 207,262 -0.06(-0.81%)
Sep 24, 2009 7.702 7.737 7.553 7.609 211,388 -0.07(-0.86%)
Sep 23, 2009 7.733 7.801 7.660 7.674 370,844 -0.04(-0.47%)
Sep 22, 2009 7.707 7.723 7.675 7.711 281,188 +0.08(+1.11%)
Sep 21, 2009 7.612 7.669 7.587 7.626 202,546 -0.03(-0.38%)
Sep 18, 2009 7.680 7.695 7.629 7.656 387,993 +0.02(+0.23%)
Sep 17, 2009 7.663 7.695 7.609 7.638 472,549 +0.02(+0.23%)
Sep 16, 2009 7.639 7.693 7.588 7.620 317,994 +0.03(+0.38%)
Sep 15, 2009 7.556 7.601 7.517 7.591 368,342 +0.07(+0.99%)
Sep 14, 2009 7.603 7.603 7.428 7.517 731,867 -0.05(-0.71%)
Sep 11, 2009 7.596 7.639 7.519 7.571 235,630 -0.01(-0.17%)
Sep 10, 2009 7.476 7.587 7.470 7.584 118,634 +0.11(+1.53%)
Sep 09, 2009 7.431 7.510 7.420 7.470 243,581 +0.05(+0.72%)
Sep 08, 2009 7.426 7.444 7.384 7.416 305,005 +0.08(+1.11%)
Sep 04, 2009 7.254 7.342 7.234 7.335 137,722 +0.10(+1.39%)
Sep 03, 2009 7.218 7.234 7.150 7.234 146,838 +0.06(+0.83%)
Sep 02, 2009 7.161 7.218 7.145 7.174 211,312 -0.02(-0.34%)
Sep 01, 2009 7.260 7.377 7.174 7.199 167,194 -0.11(-1.48%)
Aug 31, 2009 7.281 7.307 7.244 7.307 151,855 -0.04(-0.50%)
Aug 28, 2009 7.396 7.464 7.308 7.343 159,408 +0.01(+0.18%)
Aug 27, 2009 7.302 7.333 7.203 7.330 214,575 +0.03(+0.38%)
Aug 26, 2009 7.269 7.317 7.254 7.302 141,821 +0.04(+0.56%)
Aug 25, 2009 7.313 7.329 7.248 7.262 1,569,806 -0.03(-0.36%)
Aug 24, 2009 7.302 7.352 7.269 7.288 582,815 +0.01(+0.14%)
Aug 21, 2009 7.247 7.278 7.180 7.278 257,755 +0.12(+1.73%)
Aug 20, 2009 7.089 7.166 7.089 7.154 206,316 +0.08(+1.13%)
Aug 19, 2009 6.977 7.111 6.955 7.074 208,386 +0.00(+0.01%)
Aug 18, 2009 7.025 7.079 6.987 7.073 274,937 +0.11(+1.51%)
Aug 17, 2009 7.021 7.021 6.948 6.968 674,760 -0.19(-2.63%)
Aug 14, 2009 7.225 7.228 7.095 7.157 438,828 -0.07(-0.97%)
Aug 13, 2009 7.197 7.227 7.151 7.227 252,971 +0.09(+1.29%)
Aug 12, 2009 7.040 7.205 7.021 7.135 309,796 +0.08(+1.20%)
Aug 11, 2009 7.073 7.075 7.020 7.050 249,564 -0.06(-0.90%)
Aug 10, 2009 7.078 7.146 7.062 7.114 979,506 -0.04(-0.59%)
Aug 07, 2009 7.203 7.213 7.136 7.157 335,307 +0.07(+0.95%)
Aug 06, 2009 7.164 7.202 7.071 7.089 802,181 -0.05(-0.76%)
Aug 05, 2009 7.234 7.234 7.103 7.143 318,610 -0.07(-0.95%)
Aug 04, 2009 7.208 7.222 7.162 7.212 436,237 -0.02(-0.26%)
Aug 03, 2009 7.228 7.237 7.175 7.231 267,926 +0.09(+1.31%)
Jul 31, 2009 7.146 7.184 7.111 7.138 160,710 +0.02(+0.31%)
Jul 30, 2009 7.157 7.222 7.116 7.116 561,842 +0.06(+0.81%)
Jul 29, 2009 7.060 7.060 6.995 7.059 274,286 -0.02(-0.29%)
Jul 28, 2009 7.028 7.084 6.965 7.079 259,468 +0.02(+0.27%)
Jul 27, 2009 7.057 7.072 6.973 7.060 336,808 -0.00(-0.02%)
Jul 24, 2009 6.970 7.069 6.957 7.062 5,928 -0.05(-0.66%)
Jul 23, 2009 6.987 7.138 6.965 7.108 880,885 +0.13(+1.92%)
Jul 22, 2009 6.943 7.013 6.922 6.974 3,104,616 +0.04(+0.57%)
Jul 21, 2009 6.971 6.971 6.844 6.935 183,349 +0.03(+0.47%)
Jul 20, 2009 6.894 6.916 6.836 6.903 447,704 +0.06(+0.92%)
Jul 17, 2009 6.817 6.840 6.747 6.840 578,230 +0.04(+0.56%)
Jul 16, 2009 6.685 6.812 6.660 6.802 383,277 +0.08(+1.22%)
Jul 15, 2009 6.624 6.720 6.595 6.720 440,446 +0.27(+4.16%)
Jul 14, 2009 6.516 6.516 6.396 6.452 215,733 +0.01(+0.20%)
Jul 13, 2009 6.326 6.443 6.293 6.439 187,276 +0.10(+1.52%)
Jul 10, 2009 6.269 6.344 6.269 6.342 111,554 +0.02(+0.39%)
Jul 09, 2009 6.350 6.354 6.277 6.318 298,905 +0.07(+1.05%)
Jul 08, 2009 6.262 6.285 6.179 6.252 315,129 -0.01(-0.12%)
Jul 07, 2009 6.409 6.409 6.259 6.259 209,421 -0.16(-2.52%)
Jul 06, 2009 6.367 6.434 6.346 6.421 248,091 +0.00(+0.07%)
Jul 02, 2009 6.517 6.517 6.404 6.417 253,663 -0.15(-2.25%)
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.