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 (%)
May 31, 2006 7.565 7.606 7.515 7.546 91,157 +0.00(+0.00%)
May 30, 2006 7.638 7.645 7.545 7.546 196,707 -0.17(-2.16%)
May 26, 2006 7.667 7.712 7.637 7.712 48,662 +0.04(+0.49%)
May 25, 2006 7.618 7.676 7.610 7.674 71,280 +0.07(+0.96%)
May 24, 2006 7.529 7.625 7.505 7.601 80,876 -0.00(-0.04%)
May 23, 2006 7.689 7.709 7.559 7.604 105,550 +0.01(+0.15%)
May 22, 2006 7.587 7.610 7.527 7.593 100,067 -0.08(-1.05%)
May 19, 2006 7.653 7.692 7.575 7.673 98,010 +0.05(+0.61%)
May 18, 2006 7.696 7.740 7.627 7.627 54,831 +0.00(+0.06%)
May 17, 2006 7.747 7.791 7.603 7.622 152,842 -0.13(-1.71%)
May 16, 2006 7.882 7.882 7.749 7.755 302,257 -0.09(-1.17%)
May 15, 2006 7.870 7.870 7.765 7.847 182,999 +0.01(+0.15%)
May 12, 2006 7.922 7.940 7.831 7.835 2,102,094 -0.17(-2.08%)
May 11, 2006 8.112 8.112 7.988 8.001 91,157 -0.13(-1.58%)
May 10, 2006 8.219 8.222 8.130 8.130 116,516 -0.12(-1.49%)
May 09, 2006 8.273 8.280 8.222 8.252 262,504 -0.01(-0.07%)
May 08, 2006 8.251 8.315 8.251 8.258 54,831 -0.01(-0.09%)
May 05, 2006 8.204 8.295 8.204 8.265 63,741 +0.06(+0.76%)
May 04, 2006 8.172 8.260 8.165 8.203 149,415 -0.00(-0.05%)
May 03, 2006 8.171 8.207 8.127 8.207 122,685 +0.03(+0.41%)
May 02, 2006 8.185 8.213 8.156 8.173 63,055 +0.05(+0.59%)
May 01, 2006 8.243 8.245 8.099 8.125 60,314 -0.04(-0.50%)
Apr 28, 2006 8.260 8.303 8.156 8.166 122,685 -0.13(-1.57%)
Apr 27, 2006 8.216 8.376 8.207 8.296 121,314 +0.05(+0.55%)
Apr 26, 2006 8.270 8.299 8.230 8.251 65,112 +0.03(+0.35%)
Apr 25, 2006 8.278 8.286 8.189 8.222 58,943 -0.02(-0.27%)
Apr 24, 2006 8.207 8.280 8.207 8.243 49,348 -0.05(-0.62%)
Apr 21, 2006 8.411 8.414 8.268 8.295 137,763 -0.04(-0.44%)
Apr 20, 2006 8.353 8.389 8.281 8.331 246,740 -0.01(-0.14%)
Apr 19, 2006 8.344 8.344 8.281 8.343 79,505 +0.10(+1.26%)
Apr 18, 2006 8.207 8.239 8.166 8.239 111,033 +0.08(+0.93%)
Apr 17, 2006 8.191 8.229 8.157 8.163 64,426 -0.01(-0.18%)
Apr 13, 2006 8.141 8.223 8.141 8.178 76,078 +0.04(+0.45%)
Apr 12, 2006 8.134 8.185 8.100 8.141 178,887 -0.01(-0.18%)
Apr 11, 2006 8.274 8.274 8.156 8.156 105,550 -0.10(-1.17%)
Apr 10, 2006 8.322 8.324 8.245 8.252 122,685 -0.08(-0.91%)
Apr 07, 2006 8.404 8.416 8.297 8.328 126,111 -0.05(-0.54%)
Apr 06, 2006 8.382 8.391 8.341 8.373 176,830 +0.05(+0.61%)
Apr 05, 2006 8.290 8.338 8.283 8.322 197,392 +0.04(+0.48%)
Apr 04, 2006 8.260 8.296 8.242 8.283 65,797 +0.02(+0.19%)
Apr 03, 2006 8.245 8.322 8.241 8.267 119,943 +0.03(+0.39%)
Mar 31, 2006 8.213 8.254 8.197 8.235 118,572 +0.03(+0.34%)
Mar 30, 2006 8.163 8.229 8.163 8.207 252,223 +0.07(+0.82%)
Mar 29, 2006 8.083 8.160 8.052 8.140 112,404 +0.12(+1.53%)
Mar 28, 2006 8.068 8.103 7.981 8.017 61,685 -0.02(-0.24%)
Mar 27, 2006 8.054 8.090 8.036 8.036 60,314 -0.03(-0.38%)
Mar 24, 2006 8.010 8.076 8.001 8.067 104,864 +0.03(+0.38%)
Mar 23, 2006 8.025 8.083 7.982 8.036 38,381 -0.00(-0.02%)
Mar 22, 2006 8.032 8.067 8.004 8.038 41,123 -0.02(-0.29%)
Mar 21, 2006 8.096 8.192 8.061 8.061 58,258 -0.05(-0.67%)
Mar 20, 2006 8.098 8.115 8.080 8.115 36,325 +0.07(+0.89%)
Mar 17, 2006 8.022 8.118 8.018 8.044 98,010 +0.01(+0.15%)
Mar 16, 2006 8.063 8.130 8.023 8.032 140,505 -0.02(-0.31%)
Mar 15, 2006 8.014 8.089 8.003 8.057 75,393 +0.04(+0.53%)
Mar 14, 2006 7.898 8.033 7.898 8.014 55,516 +0.11(+1.35%)
Mar 13, 2006 7.940 7.953 7.906 7.908 90,471 -0.01(-0.09%)
Mar 10, 2006 7.874 7.933 7.864 7.915 47,977 +0.01(+0.18%)
Mar 09, 2006 7.934 7.981 7.861 7.901 52,089 -0.00(-0.06%)
Mar 08, 2006 7.835 7.931 7.835 7.905 95,269 +0.08(+0.97%)
Mar 07, 2006 7.922 7.939 7.828 7.829 243,999 -0.14(-1.79%)
Mar 06, 2006 8.045 8.082 7.963 7.972 161,066 -0.05(-0.64%)
Mar 03, 2006 7.966 8.102 7.966 8.023 80,190 -0.04(-0.51%)
Mar 02, 2006 8.077 8.096 8.025 8.064 95,954 +0.01(+0.09%)
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.