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:

Ark Israel Innovative Technology ETF (NY: IZRL )

19.40 -0.52 (-2.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 19.75 19.75 19.33 19.40 17,180 -0.52(-2.59%)
Apr 11, 2024 19.94 19.94 19.71 19.91 10,168 -0.03(-0.15%)
Apr 10, 2024 20.01 20.15 19.88 19.95 11,194 -0.48(-2.35%)
Apr 09, 2024 20.47 20.55 20.30 20.43 8,921 -0.09(-0.41%)
Apr 08, 2024 20.48 20.82 20.34 20.51 15,434 +0.08(+0.39%)
Apr 05, 2024 20.20 20.43 20.17 20.43 16,240 +0.12(+0.59%)
Apr 04, 2024 20.97 20.97 20.31 20.31 23,899 -0.52(-2.49%)
Apr 03, 2024 20.59 20.92 20.46 20.83 13,799 +0.17(+0.84%)
Apr 02, 2024 20.74 20.74 20.45 20.66 14,277 -0.34(-1.63%)
Apr 01, 2024 21.15 21.15 20.76 21.00 311,527 -0.03(-0.15%)
Mar 28, 2024 21.00 21.03 20.92 21.03 3,141 +0.05(+0.26%)
Mar 27, 2024 21.24 21.24 20.80 20.98 4,437 +0.08(+0.38%)
Mar 26, 2024 21.01 21.10 20.88 20.90 5,595 -0.22(-1.04%)
Mar 25, 2024 21.09 21.30 21.07 21.12 6,025 -0.07(-0.32%)
Mar 22, 2024 21.21 21.33 21.00 21.19 4,110 -0.15(-0.72%)
Mar 21, 2024 21.41 21.65 21.34 21.34 12,394 +0.13(+0.59%)
Mar 20, 2024 20.77 21.25 20.77 21.21 7,584 +0.42(+2.02%)
Mar 19, 2024 20.72 20.86 20.56 20.80 8,720 -0.03(-0.17%)
Mar 18, 2024 20.68 20.87 20.68 20.83 9,265 +0.31(+1.54%)
Mar 15, 2024 20.66 20.66 20.26 20.52 108,959 -0.11(-0.51%)
Mar 14, 2024 21.11 21.11 20.62 20.62 4,225 -0.65(-3.05%)
Mar 13, 2024 20.82 21.27 20.82 21.27 6,796 +0.38(+1.84%)
Mar 12, 2024 20.87 20.94 20.73 20.89 15,225 +0.05(+0.22%)
Mar 11, 2024 20.90 21.00 20.81 20.84 10,659 -0.17(-0.81%)
Mar 08, 2024 21.06 21.48 21.00 21.01 22,984 -0.08(-0.38%)
Mar 07, 2024 21.10 21.25 20.97 21.09 17,205 +0.01(+0.05%)
Mar 06, 2024 20.92 21.32 20.92 21.08 13,620 +0.20(+0.96%)
Mar 05, 2024 21.23 21.23 20.85 20.88 14,143 -0.45(-2.11%)
Mar 04, 2024 21.39 21.64 21.31 21.33 19,570 -0.23(-1.07%)
Mar 01, 2024 21.31 21.75 21.29 21.56 19,628 +0.27(+1.27%)
Feb 29, 2024 21.24 21.56 21.22 21.29 12,174 +0.18(+0.85%)
Feb 28, 2024 21.01 21.21 21.00 21.11 25,609 -0.10(-0.47%)
Feb 27, 2024 21.00 21.29 20.95 21.21 13,009 +0.21(+1.00%)
Feb 26, 2024 20.67 21.00 20.67 21.00 14,976 +0.35(+1.69%)
Feb 23, 2024 20.89 20.89 20.44 20.65 27,013 -0.24(-1.15%)
Feb 22, 2024 20.62 20.90 20.59 20.89 10,768 +0.40(+1.97%)
Feb 21, 2024 20.79 20.85 20.39 20.49 19,784 -0.35(-1.67%)
Feb 20, 2024 21.01 21.14 20.57 20.84 22,491 -0.43(-2.04%)
Feb 16, 2024 21.07 21.45 20.92 21.27 40,807 +0.25(+1.18%)
Feb 15, 2024 20.50 21.11 20.50 21.02 21,611 +0.67(+3.29%)
Feb 14, 2024 19.87 20.43 19.87 20.35 15,419 +0.55(+2.78%)
Feb 13, 2024 19.87 20.12 19.75 19.80 13,553 -0.54(-2.65%)
Feb 12, 2024 20.18 20.50 20.00 20.34 20,073 +0.10(+0.47%)
Feb 09, 2024 20.25 20.36 19.95 20.24 21,438 +0.25(+1.27%)
Feb 08, 2024 19.74 20.12 19.30 19.99 13,742 +0.11(+0.58%)
Feb 07, 2024 19.84 19.99 19.73 19.88 10,842 +0.04(+0.18%)
Feb 06, 2024 19.57 19.84 19.57 19.84 27,213 +0.44(+2.27%)
Feb 05, 2024 19.40 19.60 19.26 19.40 8,569 -0.19(-0.99%)
Feb 02, 2024 19.59 19.75 19.46 19.59 24,595 -0.03(-0.17%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.