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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2003 4.974 5.018 4.974 5.018 11,654 -0.04(-0.84%)
Feb 27, 2003 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Feb 26, 2003 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Feb 25, 2003 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Feb 24, 2003 5.060 5.060 5.060 5.060 685 -0.09(-1.70%)
Feb 21, 2003 5.061 5.148 5.054 5.148 9,597 +0.06(+1.26%)
Feb 20, 2003 5.083 5.083 5.083 5.083 0 +0.00(+0.00%)
Feb 19, 2003 5.083 5.083 5.083 5.083 4,798 -0.03(-0.54%)
Feb 18, 2003 5.082 5.111 5.082 5.111 8,226 +0.18(+3.70%)
Feb 14, 2003 4.929 4.929 4.929 4.929 2,056 +0.12(+2.58%)
Feb 13, 2003 4.762 4.805 4.762 4.805 4,798 -0.01(-0.15%)
Feb 12, 2003 4.857 4.857 4.812 4.812 2,742 -0.10(-2.11%)
Feb 11, 2003 4.873 4.916 4.873 4.916 1,371 +0.19(+3.98%)
Feb 10, 2003 4.749 4.749 4.727 4.727 8,912 -0.07(-1.52%)
Feb 07, 2003 4.800 4.800 4.800 4.800 2,056 -0.06(-1.29%)
Feb 06, 2003 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Feb 05, 2003 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Feb 04, 2003 4.863 4.863 4.863 4.863 1,371 -0.11(-2.23%)
Feb 03, 2003 4.974 4.974 4.974 4.974 685 +0.02(+0.47%)
Jan 31, 2003 4.872 4.951 4.843 4.951 23,994 -0.02(-0.47%)
Jan 30, 2003 4.974 4.974 4.974 4.974 0 +0.00(+0.00%)
Jan 29, 2003 5.003 5.018 4.974 4.974 10,969 +0.00(+0.00%)
Jan 28, 2003 5.019 5.047 4.974 4.974 6,855 +0.01(+0.26%)
Jan 27, 2003 5.010 5.047 4.961 4.961 235,150 -0.15(-2.94%)
Jan 24, 2003 5.194 5.194 5.091 5.111 13,025 -0.22(-4.10%)
Jan 23, 2003 5.258 5.330 5.238 5.330 3,427 +0.14(+2.67%)
Jan 22, 2003 5.107 5.191 5.107 5.191 4,113 -0.01(-0.28%)
Jan 21, 2003 5.159 5.206 5.159 5.206 27,422 -0.01(-0.28%)
Jan 17, 2003 5.209 5.235 5.209 5.220 4,798 -0.29(-5.32%)
Jan 16, 2003 5.528 5.536 5.514 5.514 12,340 -0.03(-0.55%)
Jan 15, 2003 5.557 5.557 5.544 5.544 4,798 -0.10(-1.76%)
Jan 14, 2003 5.645 5.651 5.643 5.643 25,366 +0.02(+0.36%)
Jan 13, 2003 5.673 5.673 5.623 5.623 10,969 +0.02(+0.42%)
Jan 10, 2003 5.622 5.622 5.557 5.600 8,912 +0.00(+0.00%)
Jan 09, 2003 5.506 5.600 5.506 5.600 8,226 +0.23(+4.32%)
Jan 08, 2003 5.468 5.468 5.222 5.368 2,742 -0.19(-3.39%)
Jan 07, 2003 5.517 5.556 5.517 5.556 248,176 +0.10(+1.82%)
Jan 06, 2003 5.374 5.463 5.374 5.457 28,108 +0.15(+2.80%)
Jan 03, 2003 5.286 5.308 5.272 5.308 5,484 +0.07(+1.25%)
Jan 02, 2003 5.133 5.242 5.133 5.242 45,247 +0.22(+4.36%)
Dec 31, 2002 5.003 5.024 5.003 5.024 16,453 -0.03(-0.58%)
Dec 30, 2002 5.031 5.053 5.031 5.053 11,654 -0.05(-1.03%)
Dec 27, 2002 5.142 5.156 5.105 5.105 8,226 -0.12(-2.23%)
Dec 26, 2002 5.266 5.295 5.220 5.222 5,484 -0.02(-0.42%)
Dec 24, 2002 5.220 5.244 5.220 5.244 23,994 +0.01(+0.14%)
Dec 23, 2002 5.191 5.237 5.171 5.237 17,824 +0.06(+1.16%)
Dec 20, 2002 5.191 5.193 5.171 5.177 27,422 +0.03(+0.57%)
Dec 19, 2002 5.142 5.148 5.091 5.148 22,623 -0.02(-0.45%)
Dec 18, 2002 5.213 5.213 5.134 5.171 61,015 -0.15(-2.77%)
Dec 17, 2002 5.369 5.417 5.318 5.318 20,567 +0.02(+0.30%)
Dec 16, 2002 5.257 5.302 5.257 5.302 18,510 +0.06(+1.14%)
Dec 13, 2002 5.286 5.286 5.223 5.242 19,881 -0.14(-2.58%)
Dec 12, 2002 5.425 5.426 5.366 5.381 37,020 +0.03(+0.49%)
Dec 11, 2002 5.323 5.410 5.323 5.355 5,484 +0.02(+0.33%)
Dec 10, 2002 5.324 5.337 5.301 5.337 174,135 -0.03(-0.54%)
Dec 09, 2002 5.420 5.432 5.311 5.366 15,082 -0.15(-2.67%)
Dec 06, 2002 5.406 5.579 5.406 5.514 33,592 +0.01(+0.27%)
Dec 05, 2002 5.600 5.600 5.479 5.499 4,113 -0.09(-1.59%)
Dec 04, 2002 5.572 5.588 5.530 5.588 183,732 -0.20(-3.48%)
Dec 03, 2002 5.826 5.826 5.789 5.789 2,056 -0.14(-2.34%)
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.