Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Global Tech Ishares ETF (NY: IXN )

79.72 +0.47 (+0.59%)

Streaming Delayed Price Updated: 11:01 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.989	9.117	8.952	9.014	529,247	-0.06(-0.72%)
Jul 28, 2011	9.085	9.196	9.054	9.079	171,665	-0.02(-0.21%)
Jul 27, 2011	9.280	9.280	9.080	9.099	225,650	-0.26(-2.81%)
Jul 26, 2011	9.320	9.399	9.316	9.361	157,779	+0.06(+0.62%)
Jul 25, 2011	9.274	9.360	9.251	9.304	152,683	-0.02(-0.22%)
Jul 22, 2011	9.333	9.358	9.324	9.324	323,623	+0.06(+0.70%)
Jul 21, 2011	9.205	9.278	9.124	9.259	215,566	+0.06(+0.66%)
Jul 20, 2011	9.289	9.293	9.181	9.199	133,809	-0.00(-0.02%)
Jul 19, 2011	9.028	9.200	9.028	9.200	168,276	+0.22(+2.50%)
Jul 18, 2011	8.966	9.004	8.893	8.976	185,659	-0.06(-0.69%)
Jul 15, 2011	9.022	9.053	8.961	9.038	210,354	+0.11(+1.27%)
Jul 14, 2011	9.034	9.066	8.891	8.924	141,162	-0.08(-0.90%)
Jul 13, 2011	9.050	9.118	8.989	9.006	292,246	+0.02(+0.22%)
Jul 12, 2011	9.031	9.067	8.986	8.986	128,611	-0.09(-1.04%)
Jul 11, 2011	9.118	9.190	9.052	9.081	257,792	-0.17(-1.79%)
Jul 08, 2011	9.197	9.261	9.168	9.246	351,835	-0.08(-0.87%)
Jul 07, 2011	9.265	9.351	9.265	9.327	168,222	+0.15(+1.66%)
Jul 06, 2011	9.165	9.196	9.120	9.175	167,531	+0.01(+0.13%)
Jul 05, 2011	9.102	9.171	9.102	9.164	227,886	+0.02(+0.19%)
Jul 01, 2011	9.013	9.161	8.998	9.146	106,336	+0.14(+1.52%)
Jun 30, 2011	8.919	9.019	8.919	9.009	628,976	+0.12(+1.33%)
Jun 29, 2011	8.860	8.892	8.806	8.891	141,257	+0.08(+0.96%)
Jun 28, 2011	8.746	8.813	8.746	8.806	71,008	+0.10(+1.20%)
Jun 27, 2011	8.591	8.748	8.591	8.702	216,860	+0.09(+1.05%)
Jun 24, 2011	8.736	8.736	8.606	8.612	93,595	-0.11(-1.30%)
Jun 23, 2011	8.561	8.725	8.542	8.725	353,516	+0.03(+0.39%)
Jun 22, 2011	8.728	8.762	8.690	8.691	209,405	-0.05(-0.56%)
Jun 21, 2011	8.626	8.756	8.606	8.740	213,106	+0.17(+1.97%)
Jun 20, 2011	8.571	8.595	8.565	8.571	1,093,999	-0.00(-0.02%)
Jun 17, 2011	8.687	8.687	8.543	8.573	172,450	-0.03(-0.31%)
Jun 16, 2011	8.639	8.658	8.523	8.599	166,781	-0.05(-0.54%)
Jun 15, 2011	8.715	8.749	8.618	8.646	224,056	-0.17(-1.92%)
Jun 14, 2011	8.774	8.847	8.774	8.815	95,936	+0.13(+1.54%)
Jun 13, 2011	8.712	8.734	8.655	8.681	198,379	-0.01(-0.07%)
Jun 10, 2011	8.780	8.791	8.684	8.687	292,431	-0.16(-1.81%)
Jun 09, 2011	8.840	8.884	8.812	8.847	119,783	+0.03(+0.33%)
Jun 08, 2011	8.893	8.893	8.802	8.818	265,433	-0.10(-1.09%)
Jun 07, 2011	8.966	8.985	8.915	8.915	181,073	-0.01(-0.07%)
Jun 06, 2011	8.965	9.002	8.912	8.921	214,767	-0.07(-0.78%)
Jun 03, 2011	8.996	9.051	8.968	8.991	128,752	-0.01(-0.07%)
May 24, 2011	9.041	9.078	8.997	8.997	436,931	-0.03(-0.33%)
May 23, 2011	9.043	9.049	8.977	9.027	282,808	-0.15(-1.62%)
May 20, 2011	9.210	9.245	9.172	9.175	218,060	-0.06(-0.65%)
May 19, 2011	9.248	9.254	9.194	9.235	78,984	-0.02(-0.19%)
May 18, 2011	9.179	9.278	9.177	9.253	122,559	+0.09(+0.93%)
May 17, 2011	9.171	9.176	9.069	9.168	258,328	-0.02(-0.22%)
May 16, 2011	9.275	9.340	9.188	9.188	305,817	-0.13(-1.36%)
May 13, 2011	9.454	9.454	9.313	9.315	94,439	-0.12(-1.31%)
May 12, 2011	9.366	9.451	9.309	9.438	209,281	+0.05(+0.57%)
May 11, 2011	9.461	9.477	9.340	9.385	180,086	-0.12(-1.22%)
May 10, 2011	9.442	9.513	9.407	9.501	307,893	+0.08(+0.87%)
May 09, 2011	9.375	9.438	9.341	9.419	206,076	+0.05(+0.49%)
May 06, 2011	9.431	9.484	9.357	9.373	247,855	+0.03(+0.35%)
May 05, 2011	9.331	9.433	9.326	9.341	346,452	-0.06(-0.69%)
May 04, 2011	9.419	9.438	9.336	9.406	964,158	-0.04(-0.42%)
May 03, 2011	9.461	9.469	9.387	9.445	123,546	-0.00(-0.02%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Global Tech Ishares ETF (NY: IXN )

Historical Prices