Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

83.06 +0.57 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Dec 31, 2004 7.518 7.532 7.468 7.511 23,994 -0.00(-0.02%)
Dec 30, 2004 7.489 7.512 7.470 7.512 15,768 +0.03(+0.39%)
Dec 29, 2004 7.467 7.496 7.441 7.483 11,654 +0.02(+0.27%)
Dec 28, 2004 7.483 7.505 7.423 7.462 257,774 +0.00(+0.06%)
Dec 27, 2004 7.489 7.489 7.432 7.458 32,221 -0.02(-0.23%)
Dec 23, 2004 7.438 7.483 7.438 7.476 344,842 -0.04(-0.52%)
Dec 22, 2004 7.511 7.566 7.511 7.515 457,275 -0.01(-0.14%)
Dec 21, 2004 7.481 7.642 7.448 7.525 47,304 +0.07(+0.88%)
Dec 20, 2004 7.496 7.521 7.423 7.459 43,876 -0.01(-0.10%)
Dec 17, 2004 7.489 7.493 7.419 7.467 204,300 +0.01(+0.16%)
Dec 16, 2004 7.554 7.567 7.454 7.455 32,907 -0.10(-1.31%)
Dec 15, 2004 7.554 7.572 7.525 7.554 65,814 +0.04(+0.50%)
Dec 14, 2004 7.461 7.525 7.455 7.516 26,737 +0.06(+0.74%)
Dec 13, 2004 7.496 7.499 7.418 7.461 23,309 +0.04(+0.51%)
Dec 10, 2004 7.439 7.439 7.423 7.423 2,056 -0.03(-0.43%)
Dec 09, 2004 7.373 7.455 7.333 7.455 30,850 -0.03(-0.41%)
Dec 08, 2004 7.532 7.532 7.462 7.486 41,819 -0.02(-0.27%)
Dec 07, 2004 7.649 7.665 7.506 7.506 21,252 -0.14(-1.78%)
Dec 06, 2004 7.598 7.642 7.592 7.642 51,417 +0.08(+1.12%)
Dec 03, 2004 7.620 7.656 7.557 7.557 54,160 +0.02(+0.31%)
Dec 02, 2004 7.511 7.721 7.476 7.534 26,051 +0.03(+0.41%)
Dec 01, 2004 7.403 7.503 7.403 7.503 23,309 +0.10(+1.38%)
Nov 30, 2004 7.395 7.416 7.352 7.401 26,051 -0.05(-0.70%)
Nov 29, 2004 7.439 7.454 7.395 7.454 54,845 +0.05(+0.73%)
Nov 26, 2004 7.411 7.411 7.400 7.400 1,371 +0.02(+0.26%)
Nov 24, 2004 7.397 7.430 7.368 7.381 17,824 -0.01(-0.16%)
Nov 23, 2004 7.438 7.439 7.392 7.392 4,798 -0.00(-0.02%)
Nov 22, 2004 7.315 7.394 7.309 7.394 23,994 -0.01(-0.08%)
Nov 19, 2004 7.516 7.516 7.389 7.400 10,283 -0.13(-1.69%)
Nov 18, 2004 7.496 7.537 7.476 7.527 104,892 +0.06(+0.80%)
Nov 17, 2004 7.413 7.532 7.413 7.467 34,964 +0.09(+1.19%)
Nov 16, 2004 7.353 7.381 7.315 7.379 23,994 -0.06(-0.80%)
Nov 15, 2004 7.359 7.476 7.359 7.439 44,562 +0.10(+1.41%)
Nov 12, 2004 7.300 7.335 7.260 7.335 30,850 +0.08(+1.09%)
Nov 11, 2004 7.219 7.292 7.185 7.257 6,855 +0.05(+0.63%)
Nov 10, 2004 7.235 7.235 7.171 7.212 19,195 -0.05(-0.70%)
Nov 09, 2004 7.249 7.263 7.206 7.263 45,933 +0.04(+0.57%)
Nov 08, 2004 7.238 7.264 7.222 7.222 32,907 -0.04(-0.48%)
Nov 05, 2004 7.249 7.270 7.226 7.257 159,052 +0.05(+0.63%)
Nov 04, 2004 7.104 7.212 7.082 7.212 19,195 +0.09(+1.23%)
Nov 03, 2004 7.220 7.220 7.124 7.124 38,391 +0.08(+1.12%)
Nov 02, 2004 7.050 7.153 7.045 7.045 89,124 -0.02(-0.25%)
Nov 01, 2004 7.016 7.080 7.001 7.063 43,876 +0.03(+0.37%)
Oct 29, 2004 7.044 7.066 7.022 7.036 14,396 -0.01(-0.10%)
Oct 28, 2004 7.036 7.045 6.987 7.044 32,907 +0.04(+0.60%)
Oct 27, 2004 6.914 7.036 6.914 7.001 15,768 +0.20(+2.89%)
Oct 26, 2004 6.815 6.848 6.805 6.805 10,969 -0.04(-0.64%)
Oct 25, 2004 6.797 6.848 6.790 6.848 17,824 -0.01(-0.11%)
Oct 22, 2004 6.971 6.971 6.856 6.856 16,453 -0.15(-2.12%)
Oct 21, 2004 6.899 7.007 6.899 7.004 19,195 +0.11(+1.52%)
Oct 20, 2004 6.853 6.914 6.853 6.899 8,912 +0.03(+0.40%)
Oct 19, 2004 6.969 6.987 6.870 6.872 35,649 +0.02(+0.23%)
Oct 18, 2004 6.753 6.856 6.717 6.856 94,608 +0.06(+0.86%)
Oct 15, 2004 6.810 6.826 6.797 6.797 74,041 +0.02(+0.32%)
Oct 14, 2004 6.819 6.819 6.732 6.775 19,195 -0.08(-1.15%)
Oct 13, 2004 6.861 6.861 6.854 6.854 13,711 +0.06(+0.84%)
Oct 12, 2004 6.718 6.803 6.718 6.797 24,680 -0.06(-0.94%)
Oct 11, 2004 6.841 6.863 6.841 6.861 10,283 +0.02(+0.32%)
Oct 08, 2004 6.915 6.915 6.799 6.840 21,252 -0.16(-2.29%)
Oct 07, 2004 7.001 7.001 6.959 7.000 14,396 +0.01(+0.21%)
Oct 06, 2004 6.955 6.987 6.943 6.985 6,170 +0.05(+0.71%)
Oct 05, 2004 6.914 6.980 6.914 6.936 45,247 -0.06(-0.83%)
Oct 04, 2004 7.009 7.016 6.958 6.994 26,051 +0.13(+1.93%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.