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 )

80.33 +1.08 (+1.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2012 9.349 9.376 9.274 9.323 398,243 +0.00(+0.05%)
Jan 30, 2012 9.235 9.322 9.214 9.318 220,105 +0.01(+0.14%)
Jan 27, 2012 9.271 9.315 9.269 9.305 217,086 +0.01(+0.13%)
Jan 26, 2012 9.389 9.389 9.265 9.293 459,728 -0.04(-0.45%)
Jan 25, 2012 9.306 9.344 9.243 9.335 168,959 +0.09(+1.01%)
Jan 24, 2012 9.204 9.248 9.189 9.241 190,134 +0.00(+0.03%)
Jan 23, 2012 9.226 9.283 9.197 9.238 146,557 +0.04(+0.42%)
Jan 20, 2012 9.159 9.210 9.159 9.199 163,965 +0.03(+0.31%)
Jan 19, 2012 9.162 9.192 9.145 9.171 736,775 +0.08(+0.93%)
Jan 18, 2012 8.984 9.107 8.984 9.087 584,018 +0.14(+1.53%)
Jan 17, 2012 8.949 9.005 8.929 8.950 514,695 +0.06(+0.67%)
Jan 13, 2012 8.885 8.906 8.849 8.891 267,720 -0.04(-0.45%)
Jan 12, 2012 8.919 8.946 8.894 8.931 72,052 +0.03(+0.32%)
Jan 11, 2012 8.867 8.918 8.858 8.903 168,743 +0.01(+0.08%)
Jan 10, 2012 8.944 8.964 8.885 8.895 444,557 +0.03(+0.33%)
Jan 09, 2012 8.886 8.886 8.830 8.866 303,493 -0.01(-0.10%)
Jan 06, 2012 8.866 8.894 8.833 8.875 449,754 -0.02(-0.22%)
Jan 05, 2012 8.837 8.906 8.815 8.894 138,058 +0.01(+0.15%)
Jan 04, 2012 8.829 8.888 8.802 8.880 97,392 +0.17(+1.94%)
Dec 30, 2011 8.735 8.751 8.711 8.711 328,314 -0.02(-0.25%)
Dec 29, 2011 8.666 8.735 8.662 8.734 590,737 +0.08(+0.98%)
Dec 28, 2011 8.722 8.729 8.636 8.649 685,629 -0.08(-0.90%)
Dec 27, 2011 8.708 8.772 8.701 8.728 198,653 +0.00(+0.05%)
Dec 23, 2011 8.683 8.725 8.652 8.723 268,346 +0.16(+1.85%)
Dec 21, 2011 8.640 8.655 8.481 8.564 398,513 -0.13(-1.47%)
Dec 20, 2011 8.566 8.701 8.566 8.692 190,768 +0.26(+3.13%)
Dec 19, 2011 8.538 8.556 8.410 8.428 602,457 -0.11(-1.24%)
Dec 16, 2011 8.555 8.639 8.522 8.534 220,876 +0.01(+0.07%)
Dec 15, 2011 8.634 8.648 8.521 8.528 298,546 -0.03(-0.36%)
Dec 14, 2011 8.674 8.696 8.544 8.559 773,405 -0.15(-1.78%)
Dec 13, 2011 8.829 8.875 8.682 8.714 1,083,190 -0.08(-0.89%)
Dec 12, 2011 8.842 8.845 8.729 8.792 264,727 -0.14(-1.54%)
Dec 09, 2011 8.825 8.952 8.807 8.929 116,647 +0.14(+1.58%)
Dec 08, 2011 8.882 8.928 8.767 8.791 267,797 -0.17(-1.84%)
Dec 07, 2011 8.888 8.983 8.840 8.956 132,834 +0.03(+0.33%)
Dec 06, 2011 8.918 8.972 8.903 8.927 185,498 -0.03(-0.36%)
Dec 05, 2011 8.969 9.021 8.910 8.959 202,973 +0.09(+1.01%)
Dec 02, 2011 8.924 8.968 8.865 8.869 91,844 -0.03(-0.30%)
Dec 01, 2011 8.862 8.922 8.844 8.896 631,669 +0.02(+0.25%)
Nov 30, 2011 8.723 8.885 8.710 8.873 1,020,501 +0.37(+4.32%)
Nov 29, 2011 8.575 8.594 8.494 8.506 247,739 -0.01(-0.12%)
Nov 28, 2011 8.482 8.534 8.469 8.516 153,143 +0.27(+3.33%)
Nov 25, 2011 8.260 8.351 8.235 8.242 802,722 -0.05(-0.55%)
Nov 23, 2011 8.429 8.429 8.286 8.288 742,501 -0.21(-2.41%)
Nov 22, 2011 8.491 8.533 8.415 8.493 412,102 -0.01(-0.10%)
Nov 21, 2011 8.568 8.568 8.431 8.502 213,290 -0.17(-2.01%)
Nov 18, 2011 8.780 8.789 8.676 8.676 185,904 -0.06(-0.73%)
Nov 17, 2011 8.894 8.894 8.683 8.739 311,567 -0.15(-1.71%)
Nov 16, 2011 8.952 9.036 8.890 8.891 166,829 -0.14(-1.54%)
Nov 15, 2011 8.913 9.070 8.913 9.030 187,836 +0.10(+1.11%)
Nov 14, 2011 8.978 9.005 8.915 8.931 69,555 -0.06(-0.69%)
Nov 11, 2011 8.918 9.032 8.906 8.993 168,592 +0.18(+2.09%)
Nov 10, 2011 8.885 8.885 8.729 8.809 1,005,981 +0.01(+0.10%)
Nov 09, 2011 8.962 8.962 8.792 8.800 287,462 -0.34(-3.71%)
Nov 08, 2011 9.074 9.145 9.006 9.139 124,164 +0.10(+1.06%)
Nov 07, 2011 8.980 9.061 8.920 9.043 72,680 +0.04(+0.44%)
Nov 04, 2011 8.997 9.036 8.925 9.003 178,624 -0.03(-0.31%)
Nov 03, 2011 8.921 9.049 8.837 9.031 210,219 +0.19(+2.11%)
Nov 02, 2011 8.848 8.873 8.773 8.845 176,990 +0.11(+1.30%)
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.