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 )

82.64 +0.15 (+0.18%)
Streaming Delayed Price Updated: 12:53 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 (%)
May 31, 2002 6.485 6.522 6.391 6.391 51,404 -0.20(-2.99%)
May 28, 2002 6.587 6.587 6.587 6.587 0 +0.00(+0.00%)
May 27, 2002 6.601 6.601 6.587 6.587 7,539 +0.00(+0.00%)
May 24, 2002 6.601 6.601 6.587 6.587 7,539 -0.05(-0.77%)
May 23, 2002 6.639 6.639 6.639 6.639 3,426 -0.06(-0.85%)
May 22, 2002 6.712 6.712 6.602 6.695 342,695 -0.09(-1.31%)
May 21, 2002 6.784 6.784 6.784 6.784 3,426 -0.04(-0.64%)
May 20, 2002 6.828 6.828 6.828 6.828 2,056 -0.14(-1.99%)
May 17, 2002 7.046 7.060 6.967 6.967 25,359 +0.07(+1.08%)
May 16, 2002 6.830 6.892 6.830 6.892 4,797 +0.03(+0.40%)
May 15, 2002 6.865 6.865 6.865 6.865 6,853 +0.02(+0.23%)
May 14, 2002 6.790 6.849 6.770 6.849 43,179 +0.31(+4.78%)
May 13, 2002 6.313 6.536 6.313 6.536 60,999 +0.15(+2.38%)
May 10, 2002 6.434 6.434 6.385 6.385 28,101 -0.16(-2.43%)
May 09, 2002 6.660 6.666 6.544 6.544 100,752 -0.18(-2.69%)
May 08, 2002 6.477 6.725 6.477 6.725 17,820 +0.58(+9.48%)
May 07, 2002 6.142 6.142 6.142 6.142 15,078 -0.10(-1.54%)
May 06, 2002 6.239 6.239 6.239 6.239 2,741 -0.06(-1.00%)
May 03, 2002 6.447 6.447 6.302 6.302 9,595 -0.19(-2.92%)
May 02, 2002 6.491 6.491 6.491 6.491 7,539 -0.09(-1.37%)
May 01, 2002 6.582 6.582 6.582 6.582 0 +0.00(+0.00%)
Apr 30, 2002 6.582 6.582 6.582 6.582 0 +0.00(+0.00%)
Apr 29, 2002 6.666 6.666 6.582 6.582 1,370 -0.42(-6.02%)
Apr 26, 2002 7.003 7.003 7.003 7.003 0 +0.00(+0.00%)
Apr 25, 2002 7.003 7.003 7.003 7.003 0 +0.00(+0.00%)
Apr 24, 2002 7.003 7.003 7.003 7.003 0 +0.00(+0.00%)
Apr 23, 2002 7.003 7.003 7.003 7.003 0 +0.00(+0.00%)
Apr 22, 2002 7.049 7.049 7.003 7.003 2,741 -0.17(-2.34%)
Apr 19, 2002 7.171 7.171 7.171 7.171 0 +0.00(+0.00%)
Apr 18, 2002 7.171 7.171 7.171 7.171 15,763 -0.06(-0.79%)
Apr 17, 2002 7.279 7.279 7.228 7.228 9,595 -0.01(-0.10%)
Apr 16, 2002 7.235 7.235 7.235 7.235 342,695 +0.30(+4.29%)
Apr 15, 2002 6.967 6.967 6.938 6.938 14,393 +0.06(+0.87%)
Apr 12, 2002 6.878 6.878 6.878 6.878 685 +0.01(+0.11%)
Apr 11, 2002 6.871 6.871 6.871 6.871 685 -0.11(-1.59%)
Apr 10, 2002 6.981 6.981 6.981 6.981 10,280 -0.14(-1.97%)
Apr 09, 2002 7.121 7.121 7.121 7.121 0 +0.00(+0.00%)
Apr 08, 2002 7.089 7.121 7.089 7.121 8,224 -0.13(-1.81%)
Apr 05, 2002 7.295 7.295 7.253 7.253 2,741 -0.25(-3.29%)
Apr 04, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Apr 03, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Apr 02, 2002 7.499 7.499 7.499 7.499 2,056 -0.07(-0.89%)
Apr 01, 2002 7.566 7.566 7.566 7.566 0 +0.00(+0.00%)
Mar 29, 2002 7.566 7.566 7.566 7.566 685 +0.00(+0.00%)
Mar 28, 2002 7.566 7.566 7.566 7.566 685 +0.07(+0.89%)
Mar 27, 2002 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Mar 26, 2002 7.499 7.499 7.499 7.499 1,370 -0.05(-0.66%)
Mar 25, 2002 7.549 7.549 7.549 7.549 685 -0.09(-1.24%)
Mar 22, 2002 7.644 7.644 7.644 7.644 2,741 +0.09(+1.16%)
Mar 21, 2002 7.556 7.556 7.556 7.556 1,370 -0.03(-0.40%)
Mar 20, 2002 7.601 7.601 7.587 7.587 71,280 -0.08(-1.05%)
Mar 19, 2002 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Mar 18, 2002 7.793 7.793 7.667 7.667 2,236,431 -0.01(-0.10%)
Mar 15, 2002 7.634 7.674 7.634 7.674 3,426 +0.01(+0.11%)
Mar 14, 2002 7.733 7.733 7.666 7.666 10,287,722 -0.07(-0.94%)
Mar 13, 2002 7.739 7.739 7.739 7.739 1,370 -0.35(-4.28%)
Mar 12, 2002 8.084 8.084 8.084 8.084 0 +0.00(+0.00%)
Mar 11, 2002 8.044 8.119 8.039 8.084 73,336 -0.04(-0.50%)
Mar 08, 2002 8.153 8.153 8.125 8.125 2,056 +0.21(+2.60%)
Mar 07, 2002 7.960 7.960 7.896 7.920 686,076 +0.15(+1.92%)
Mar 06, 2002 7.768 7.771 7.701 7.771 2,741 -0.05(-0.62%)
Mar 05, 2002 7.870 7.870 7.775 7.819 18,505 +0.42(+5.62%)
Mar 04, 2002 7.403 7.403 7.403 7.403 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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.