Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

75.90 -0.31 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2005 7.237 7.237 7.162 7.193 168,266 -0.07(-1.01%)
May 27, 2005 7.266 7.266 7.237 7.266 25,308 +0.04(+0.61%)
May 26, 2005 7.228 7.251 7.194 7.222 97,129 +0.06(+0.82%)
May 25, 2005 7.191 7.191 7.107 7.164 37,620 -0.06(-0.81%)
May 24, 2005 7.186 7.234 7.159 7.222 38,988 +0.05(+0.75%)
May 23, 2005 7.193 7.215 7.168 7.168 60,876 -0.01(-0.14%)
May 20, 2005 7.149 7.178 7.107 7.178 34,884 +0.03(+0.41%)
May 19, 2005 7.127 7.162 7.127 7.149 21,204 +0.07(+0.95%)
May 18, 2005 7.038 7.124 7.038 7.082 80,029 +0.10(+1.36%)
May 17, 2005 6.952 7.000 6.915 6.987 54,036 +0.01(+0.19%)
May 16, 2005 6.937 6.974 6.898 6.974 23,256 +0.07(+0.95%)
May 13, 2005 6.843 6.957 6.843 6.908 10,260 +0.06(+0.94%)
May 12, 2005 6.864 6.890 6.785 6.843 28,044 -0.01(-0.19%)
May 11, 2005 6.849 6.857 6.762 6.857 43,776 +0.05(+0.69%)
May 10, 2005 6.843 6.864 6.810 6.810 4,104 -0.08(-1.10%)
May 09, 2005 6.886 6.886 6.843 6.886 954,879 +0.00(+0.02%)
May 06, 2005 6.871 6.884 6.871 6.884 10,260 +0.03(+0.43%)
May 05, 2005 6.870 6.870 6.794 6.855 56,088 +0.02(+0.26%)
May 04, 2005 6.775 6.838 6.769 6.838 41,724 +0.10(+1.45%)
May 03, 2005 6.751 6.791 6.732 6.740 19,836 +0.08(+1.19%)
May 02, 2005 6.743 6.747 6.661 6.661 10,260 -0.03(-0.39%)
Apr 29, 2005 6.718 6.718 6.608 6.687 39,672 +0.02(+0.31%)
Apr 28, 2005 6.721 6.721 6.645 6.667 21,204 -0.08(-1.19%)
Apr 27, 2005 6.710 6.747 6.667 6.747 23,256 -0.02(-0.32%)
Apr 26, 2005 6.776 6.819 6.747 6.769 17,100 -0.01(-0.22%)
Apr 25, 2005 6.747 6.805 6.726 6.784 183,998 +0.02(+0.24%)
Apr 22, 2005 6.791 6.791 6.725 6.767 19,152 -0.01(-0.15%)
Apr 21, 2005 6.681 6.778 6.681 6.778 78,661 +0.20(+3.02%)
Apr 20, 2005 6.710 6.710 6.579 6.579 37,620 -0.09(-1.29%)
Apr 19, 2005 6.650 6.665 6.601 6.665 44,460 +0.07(+1.09%)
Apr 18, 2005 6.582 6.593 6.544 6.593 21,888 +0.03(+0.51%)
Apr 15, 2005 6.637 6.648 6.560 6.560 197,679 -0.22(-3.30%)
Apr 14, 2005 6.871 6.871 6.784 6.784 18,468 -0.09(-1.28%)
Apr 13, 2005 6.974 6.974 6.871 6.871 84,817 -0.08(-1.18%)
Apr 12, 2005 6.922 6.956 6.917 6.953 5,472 +0.00(+0.00%)
Apr 11, 2005 6.988 7.003 6.953 6.953 15,048 -0.09(-1.23%)
Apr 08, 2005 7.017 7.061 7.017 7.039 34,200 +0.06(+0.82%)
Apr 07, 2005 6.995 7.003 6.982 6.982 17,784 -0.02(-0.31%)
Apr 06, 2005 6.988 7.004 6.988 7.004 1,368 +0.05(+0.69%)
Apr 05, 2005 6.985 6.985 6.924 6.956 10,260 +0.03(+0.44%)
Apr 04, 2005 6.879 6.959 6.879 6.925 10,260 -0.02(-0.36%)
Apr 01, 2005 6.946 6.998 6.946 6.950 19,836 -0.02(-0.23%)
Mar 31, 2005 6.979 6.990 6.957 6.966 78,661 +0.04(+0.51%)
Mar 30, 2005 6.903 6.994 6.903 6.931 37,620 +0.04(+0.55%)
Mar 29, 2005 6.879 6.952 6.879 6.893 243,507 -0.10(-1.44%)
Mar 28, 2005 7.003 7.003 6.952 6.994 19,152 +0.02(+0.29%)
Mar 24, 2005 6.944 7.017 6.944 6.974 6,840 +0.04(+0.53%)
Mar 23, 2005 6.974 6.974 6.930 6.937 54,036 +0.03(+0.40%)
Mar 22, 2005 6.975 7.017 6.909 6.909 62,244 -0.07(-1.03%)
Mar 21, 2005 7.020 7.032 6.952 6.981 24,624 +0.00(+0.00%)
Mar 18, 2005 7.039 7.054 6.981 6.981 23,256 -0.09(-1.32%)
Mar 17, 2005 7.025 7.083 7.019 7.074 12,996 +0.04(+0.58%)
Mar 16, 2005 7.112 7.112 7.034 7.034 187,418 -0.10(-1.41%)
Mar 15, 2005 7.105 7.134 7.091 7.134 12,312 -0.05(-0.71%)
Mar 14, 2005 7.127 7.186 7.120 7.186 201,783 +0.06(+0.90%)
Mar 11, 2005 7.216 7.273 7.121 7.121 207,255 -0.13(-1.79%)
Mar 10, 2005 7.257 7.257 7.158 7.251 195,627 +0.03(+0.40%)
Mar 09, 2005 7.256 7.281 7.187 7.222 46,512 -0.01(-0.20%)
Mar 08, 2005 7.288 7.326 7.231 7.237 75,925 -0.06(-0.76%)
Mar 07, 2005 7.237 7.346 7.222 7.292 151,850 +0.08(+1.18%)
Mar 04, 2005 7.222 7.251 7.202 7.207 51,984 +0.04(+0.57%)
Mar 03, 2005 7.231 7.254 7.149 7.167 220,935 -0.08(-1.15%)
Mar 02, 2005 7.200 7.279 7.200 7.250 15,048 +0.03(+0.42%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.