Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

79.41 +0.24 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2006 8.216 8.276 8.216 8.260 94,393 +0.04(+0.43%)
Oct 30, 2006 8.143 8.245 8.136 8.225 132,014 +0.05(+0.66%)
Oct 27, 2006 8.275 8.285 8.155 8.171 92,341 -0.15(-1.86%)
Oct 26, 2006 8.319 8.339 8.262 8.326 148,430 +0.04(+0.46%)
Oct 25, 2006 8.224 8.288 8.216 8.288 162,794 +0.04(+0.46%)
Oct 24, 2006 8.253 8.275 8.225 8.250 175,790 -0.05(-0.65%)
Oct 23, 2006 8.228 8.311 8.216 8.304 185,366 +0.08(+0.92%)
Oct 20, 2006 8.216 8.232 8.187 8.228 107,389 +0.02(+0.27%)
Oct 19, 2006 8.150 8.216 8.136 8.206 175,790 -0.01(-0.12%)
Oct 18, 2006 8.311 8.311 8.188 8.216 201,099 -0.03(-0.39%)
Oct 17, 2006 8.231 8.248 8.196 8.248 139,538 -0.09(-1.09%)
Oct 16, 2006 8.343 8.367 8.329 8.339 220,251 +0.03(+0.39%)
Oct 13, 2006 8.245 8.322 8.245 8.307 170,318 +0.06(+0.74%)
Oct 12, 2006 8.202 8.248 8.171 8.245 168,266 +0.10(+1.17%)
Oct 11, 2006 8.111 8.206 8.111 8.150 144,326 +0.01(+0.16%)
Oct 10, 2006 8.129 8.146 8.107 8.137 95,077 +0.01(+0.16%)
Oct 09, 2006 8.099 8.145 8.077 8.124 211,359 +0.00(+0.05%)
Oct 06, 2006 8.091 8.129 8.082 8.120 367,313 -0.04(-0.43%)
Oct 05, 2006 8.129 8.161 8.107 8.155 540,368 +0.03(+0.36%)
Oct 04, 2006 7.990 8.146 7.985 8.126 648,442 +0.13(+1.57%)
Oct 03, 2006 7.985 8.107 7.933 8.000 777,036 -0.02(-0.26%)
Oct 02, 2006 8.085 8.085 7.994 8.020 7,132,864 -0.04(-0.54%)
Sep 29, 2006 8.041 8.082 8.012 8.064 266,080 +0.04(+0.46%)
Sep 28, 2006 8.004 8.031 7.982 8.028 76,609 +0.04(+0.44%)
Sep 27, 2006 8.041 8.057 7.974 7.993 180,578 -0.03(-0.36%)
Sep 26, 2006 7.982 8.029 7.944 8.022 290,704 +0.06(+0.72%)
Sep 25, 2006 7.851 7.974 7.824 7.965 119,701 +0.14(+1.77%)
Sep 22, 2006 7.917 7.917 7.808 7.826 132,014 -0.09(-1.14%)
Sep 21, 2006 7.997 7.998 7.886 7.917 114,913 -0.07(-0.82%)
Sep 20, 2006 7.931 8.000 7.922 7.982 604,665 +0.12(+1.58%)
Sep 19, 2006 7.887 7.889 7.797 7.858 108,073 -0.04(-0.56%)
Sep 18, 2006 7.922 7.937 7.886 7.902 43,092 -0.01(-0.15%)
Sep 15, 2006 7.895 7.956 7.895 7.914 203,151 +0.05(+0.63%)
Sep 14, 2006 7.862 7.890 7.843 7.864 48,564 +0.02(+0.32%)
Sep 13, 2006 7.836 7.877 7.813 7.839 103,969 -0.01(-0.15%)
Sep 12, 2006 7.696 7.852 7.696 7.851 268,132 +0.18(+2.31%)
Sep 11, 2006 7.624 7.696 7.615 7.674 541,052 -0.02(-0.23%)
Sep 08, 2006 7.631 7.741 7.596 7.692 116,965 +0.08(+1.06%)
Sep 07, 2006 7.574 7.655 7.567 7.611 110,809 -0.06(-0.76%)
Sep 06, 2006 7.778 7.778 7.669 7.669 87,553 -0.14(-1.83%)
Sep 05, 2006 7.766 7.813 7.732 7.813 197,679 +0.05(+0.60%)
Sep 01, 2006 7.792 7.795 7.726 7.766 6,873,624 +0.04(+0.51%)
Aug 31, 2006 7.775 7.776 7.726 7.726 127,226 -0.02(-0.28%)
Aug 30, 2006 7.722 7.769 7.691 7.748 147,746 +0.06(+0.76%)
Aug 29, 2006 7.624 7.690 7.595 7.690 139,538 +0.07(+0.98%)
Aug 28, 2006 7.595 7.637 7.591 7.615 120,385 +0.04(+0.46%)
Aug 25, 2006 7.535 7.582 7.535 7.580 46,512 +0.01(+0.15%)
Aug 24, 2006 7.557 7.569 7.513 7.569 116,281 +0.03(+0.45%)
Aug 23, 2006 7.602 7.634 7.517 7.535 98,497 -0.08(-1.07%)
Aug 22, 2006 7.592 7.656 7.573 7.617 109,441 +0.03(+0.37%)
Aug 21, 2006 7.631 7.631 7.566 7.589 193,575 -0.07(-0.94%)
Aug 18, 2006 7.648 7.662 7.602 7.661 181,946 +0.01(+0.19%)
Aug 17, 2006 7.626 7.703 7.617 7.646 547,892 +0.04(+0.58%)
Aug 16, 2006 7.529 7.612 7.484 7.602 653,230 +0.20(+2.67%)
Aug 15, 2006 7.324 7.411 7.324 7.405 84,133 +0.21(+2.95%)
Aug 14, 2006 7.250 7.266 7.180 7.193 175,790 +0.07(+1.03%)
Aug 11, 2006 7.183 7.183 7.110 7.120 44,460 -0.09(-1.28%)
Aug 10, 2006 7.190 7.229 7.152 7.212 121,753 +0.04(+0.55%)
Aug 09, 2006 7.263 7.284 7.172 7.172 435,714 +0.08(+1.15%)
Aug 08, 2006 7.083 7.149 7.080 7.091 61,560 +0.01(+0.10%)
Aug 07, 2006 7.142 7.142 7.083 7.083 46,512 -0.07(-0.94%)
Aug 04, 2006 7.219 7.240 7.120 7.150 111,493 -0.04(-0.53%)
Aug 03, 2006 7.143 7.210 7.127 7.188 80,713 +0.03(+0.39%)
Aug 02, 2006 7.159 7.188 7.110 7.161 41,724 +0.08(+1.09%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.