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: 4:10 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 (%)
May 31, 2005 7.222 7.222 7.148 7.178 168,606 -0.07(-1.01%)
May 27, 2005 7.251 7.251 7.222 7.251 25,359 +0.04(+0.61%)
May 26, 2005 7.213 7.237 7.180 7.208 97,325 +0.06(+0.82%)
May 25, 2005 7.177 7.177 7.092 7.149 37,696 -0.06(-0.81%)
May 24, 2005 7.171 7.219 7.145 7.208 39,067 +0.05(+0.75%)
May 23, 2005 7.178 7.200 7.154 7.154 60,999 -0.01(-0.14%)
May 20, 2005 7.135 7.164 7.092 7.164 34,954 +0.03(+0.41%)
May 19, 2005 7.113 7.148 7.113 7.135 21,247 +0.07(+0.95%)
May 18, 2005 7.024 7.110 7.024 7.067 80,190 +0.09(+1.36%)
May 17, 2005 6.938 6.986 6.901 6.973 54,145 +0.01(+0.19%)
May 16, 2005 6.923 6.960 6.884 6.960 23,303 +0.07(+0.95%)
May 13, 2005 6.830 6.943 6.830 6.894 10,280 +0.06(+0.94%)
May 12, 2005 6.850 6.876 6.771 6.830 28,101 -0.01(-0.19%)
May 11, 2005 6.836 6.843 6.748 6.843 43,865 +0.05(+0.69%)
May 10, 2005 6.830 6.850 6.796 6.796 4,112 -0.08(-1.10%)
May 09, 2005 6.872 6.872 6.830 6.872 956,806 +0.00(+0.02%)
May 06, 2005 6.857 6.871 6.857 6.871 10,280 +0.03(+0.43%)
May 05, 2005 6.856 6.856 6.780 6.841 56,202 +0.02(+0.26%)
May 04, 2005 6.761 6.824 6.755 6.824 41,808 +0.10(+1.45%)
May 03, 2005 6.738 6.777 6.719 6.726 19,876 +0.08(+1.19%)
May 02, 2005 6.729 6.733 6.647 6.647 10,280 -0.03(-0.39%)
Apr 29, 2005 6.704 6.704 6.595 6.674 39,752 +0.02(+0.31%)
Apr 28, 2005 6.707 6.707 6.631 6.653 21,247 -0.08(-1.19%)
Apr 27, 2005 6.697 6.733 6.653 6.733 23,303 -0.02(-0.32%)
Apr 26, 2005 6.763 6.805 6.733 6.755 17,134 -0.01(-0.22%)
Apr 25, 2005 6.733 6.792 6.713 6.770 184,370 +0.02(+0.24%)
Apr 22, 2005 6.777 6.777 6.712 6.754 19,190 -0.01(-0.15%)
Apr 21, 2005 6.668 6.764 6.668 6.764 78,819 +0.20(+3.02%)
Apr 20, 2005 6.697 6.697 6.566 6.566 37,696 -0.09(-1.29%)
Apr 19, 2005 6.637 6.652 6.587 6.652 44,550 +0.07(+1.09%)
Apr 18, 2005 6.569 6.580 6.531 6.580 21,932 +0.03(+0.51%)
Apr 15, 2005 6.624 6.634 6.547 6.547 198,078 -0.22(-3.30%)
Apr 14, 2005 6.857 6.857 6.770 6.770 18,505 -0.09(-1.28%)
Apr 13, 2005 6.960 6.960 6.857 6.857 84,988 -0.08(-1.18%)
Apr 12, 2005 6.908 6.942 6.903 6.939 5,483 +0.00(+0.00%)
Apr 11, 2005 6.974 6.989 6.939 6.939 15,078 -0.09(-1.23%)
Apr 08, 2005 7.003 7.047 7.003 7.025 34,269 +0.06(+0.82%)
Apr 07, 2005 6.981 6.989 6.968 6.968 17,820 -0.02(-0.31%)
Apr 06, 2005 6.974 6.990 6.974 6.990 1,370 +0.05(+0.69%)
Apr 05, 2005 6.971 6.971 6.910 6.942 10,280 +0.03(+0.44%)
Apr 04, 2005 6.865 6.945 6.865 6.911 10,280 -0.02(-0.36%)
Apr 01, 2005 6.932 6.984 6.932 6.936 19,876 -0.02(-0.23%)
Mar 31, 2005 6.965 6.976 6.943 6.952 78,819 +0.04(+0.51%)
Mar 30, 2005 6.889 6.980 6.889 6.917 37,696 +0.04(+0.55%)
Mar 29, 2005 6.865 6.938 6.865 6.879 243,999 -0.10(-1.44%)
Mar 28, 2005 6.989 6.989 6.938 6.980 19,190 +0.02(+0.29%)
Mar 24, 2005 6.930 7.003 6.930 6.960 6,853 +0.04(+0.53%)
Mar 23, 2005 6.960 6.960 6.916 6.923 54,145 +0.03(+0.40%)
Mar 22, 2005 6.961 7.003 6.895 6.895 62,370 -0.07(-1.03%)
Mar 21, 2005 7.006 7.018 6.938 6.967 24,674 +0.00(+0.00%)
Mar 18, 2005 7.025 7.040 6.967 6.967 23,303 -0.09(-1.32%)
Mar 17, 2005 7.011 7.069 7.005 7.060 13,022 +0.04(+0.58%)
Mar 16, 2005 7.098 7.098 7.019 7.019 187,797 -0.10(-1.41%)
Mar 15, 2005 7.091 7.120 7.076 7.120 12,337 -0.05(-0.71%)
Mar 14, 2005 7.113 7.171 7.105 7.171 202,190 +0.06(+0.90%)
Mar 11, 2005 7.202 7.259 7.107 7.107 207,673 -0.13(-1.79%)
Mar 10, 2005 7.243 7.243 7.143 7.237 196,021 +0.03(+0.40%)
Mar 09, 2005 7.241 7.266 7.173 7.208 46,606 -0.01(-0.20%)
Mar 08, 2005 7.273 7.311 7.216 7.222 76,078 -0.06(-0.76%)
Mar 07, 2005 7.222 7.332 7.208 7.278 152,156 +0.08(+1.18%)
Mar 04, 2005 7.208 7.237 7.187 7.193 52,089 +0.04(+0.57%)
Mar 03, 2005 7.216 7.240 7.135 7.152 221,381 -0.08(-1.15%)
Mar 02, 2005 7.186 7.264 7.186 7.235 15,078 +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.