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 )

82.98 +0.49 (+0.59%)
Streaming Delayed Price Updated: 3:43 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 (%)
Sep 30, 2004 6.682 6.719 6.682 6.719 2,741 +0.03(+0.44%)
Sep 29, 2004 6.639 6.690 6.639 6.690 9,595 +0.08(+1.24%)
Sep 28, 2004 6.566 6.608 6.515 6.608 23,303 +0.01(+0.09%)
Sep 27, 2004 6.639 6.639 6.595 6.602 13,022 -0.11(-1.63%)
Sep 24, 2004 6.697 6.726 6.682 6.712 40,438 -0.01(-0.22%)
Sep 23, 2004 6.725 6.726 6.684 6.726 8,224 -0.05(-0.73%)
Sep 22, 2004 6.776 6.776 6.776 6.776 2,056 -0.06(-0.94%)
Sep 21, 2004 6.773 6.840 6.770 6.840 19,876 +0.05(+0.71%)
Sep 20, 2004 6.757 6.792 6.757 6.792 3,426 +0.05(+0.67%)
Sep 17, 2004 6.712 6.747 6.704 6.747 7,539 +0.06(+0.83%)
Sep 16, 2004 6.738 6.738 6.691 6.691 4,112 -0.05(-0.74%)
Sep 15, 2004 6.755 6.755 6.710 6.741 202,875 -0.09(-1.26%)
Sep 14, 2004 6.784 6.836 6.784 6.827 10,280 +0.01(+0.19%)
Sep 13, 2004 6.811 6.879 6.811 6.814 30,842 +0.09(+1.41%)
Sep 10, 2004 6.598 6.719 6.598 6.719 15,763 +0.15(+2.24%)
Sep 09, 2004 6.541 6.571 6.541 6.571 3,426 +0.08(+1.21%)
Sep 08, 2004 6.493 6.536 6.493 6.493 15,763 -0.01(-0.20%)
Sep 07, 2004 6.497 6.506 6.497 6.506 7,539 -0.00(-0.02%)
Sep 03, 2004 6.536 6.536 6.478 6.507 103,494 -0.14(-2.09%)
Sep 02, 2004 6.501 6.646 6.501 6.646 113,089 +0.12(+1.79%)
Sep 01, 2004 6.525 6.529 6.525 6.529 2,056 +0.03(+0.47%)
Aug 31, 2004 6.548 6.548 6.463 6.498 22,617 -0.08(-1.24%)
Aug 30, 2004 6.609 6.609 6.566 6.580 54,145 -0.06(-0.88%)
Aug 27, 2004 6.639 6.639 6.639 6.639 2,056 +0.02(+0.33%)
Aug 26, 2004 6.650 6.650 6.596 6.617 21,932 -0.02(-0.33%)
Aug 25, 2004 6.529 6.639 6.529 6.639 10,966 +0.11(+1.68%)
Aug 24, 2004 6.617 6.617 6.515 6.529 9,595 -0.02(-0.25%)
Aug 23, 2004 6.595 6.595 6.545 6.545 4,797 +0.03(+0.52%)
Aug 20, 2004 6.498 6.512 6.498 6.512 6,168 +0.04(+0.63%)
Aug 19, 2004 6.512 6.512 6.471 6.471 1,370 -0.00(-0.02%)
Aug 18, 2004 6.347 6.504 6.347 6.472 15,078 +0.08(+1.23%)
Aug 17, 2004 6.369 6.395 6.369 6.393 4,112 +0.10(+1.55%)
Aug 16, 2004 6.258 6.296 6.258 6.296 4,797 +0.04(+0.61%)
Aug 13, 2004 6.233 6.265 6.224 6.258 6,168 +0.06(+0.92%)
Aug 12, 2004 6.252 6.252 6.201 6.201 10,966 -0.12(-1.96%)
Aug 11, 2004 6.318 6.354 6.318 6.325 11,651 -0.20(-3.04%)
Aug 10, 2004 6.450 6.532 6.450 6.523 6,168 +0.12(+1.82%)
Aug 09, 2004 6.434 6.434 6.398 6.407 10,280 -0.03(-0.43%)
Aug 06, 2004 6.536 6.536 6.434 6.434 29,471 -0.13(-2.00%)
Aug 05, 2004 6.643 6.643 6.566 6.566 10,280 -0.09(-1.32%)
Aug 04, 2004 6.631 6.653 6.631 6.653 4,797 -0.07(-0.98%)
Aug 03, 2004 6.741 6.761 6.675 6.719 32,898 -0.08(-1.16%)
Aug 02, 2004 6.704 6.798 6.704 6.798 6,168 -0.01(-0.09%)
Jul 30, 2004 6.803 6.803 6.803 6.803 1,370 +0.06(+0.91%)
Jul 29, 2004 6.741 6.777 6.741 6.742 16,449 +0.06(+0.90%)
Jul 28, 2004 6.641 6.682 6.561 6.682 16,449 +0.03(+0.48%)
Jul 27, 2004 6.636 6.650 6.612 6.650 8,910 +0.02(+0.29%)
Jul 26, 2004 6.658 6.658 6.576 6.631 19,876 -0.03(-0.39%)
Jul 23, 2004 6.719 6.719 6.658 6.658 18,505 -0.17(-2.46%)
Jul 22, 2004 6.783 6.827 6.669 6.825 28,786 -0.04(-0.55%)
Jul 21, 2004 6.952 6.952 6.863 6.863 10,966 +0.13(+1.95%)
Jul 20, 2004 6.732 6.732 6.732 6.732 0 +0.00(+0.00%)
Jul 19, 2004 6.712 6.732 6.712 6.732 4,797 +0.02(+0.30%)
Jul 16, 2004 6.821 6.821 6.712 6.712 27,415 -0.08(-1.25%)
Jul 15, 2004 6.817 6.819 6.796 6.796 4,797 -0.01(-0.21%)
Jul 14, 2004 6.945 6.945 6.811 6.811 15,078 -0.16(-2.30%)
Jul 13, 2004 7.016 7.016 6.971 6.971 28,786 +0.03(+0.48%)
Jul 12, 2004 6.983 6.983 6.932 6.938 6,853 -0.12(-1.63%)
Jul 09, 2004 7.000 7.067 6.997 7.053 8,224 +0.06(+0.83%)
Jul 08, 2004 7.022 7.024 6.995 6.995 3,426 -0.11(-1.54%)
Jul 07, 2004 7.006 7.104 7.006 7.104 33,584 +0.10(+1.44%)
Jul 06, 2004 7.149 7.149 7.003 7.003 22,617 -0.25(-3.40%)
Jul 02, 2004 7.222 7.257 7.222 7.250 6,853 -0.09(-1.19%)
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.