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 )

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 (%)
Apr 30, 2004 7.099 7.175 7.047 7.047 32,907 -0.02(-0.31%)
Apr 29, 2004 7.235 7.263 7.069 7.069 35,649 -0.19(-2.59%)
Apr 28, 2004 7.302 7.302 7.228 7.257 17,139 -0.18(-2.47%)
Apr 27, 2004 7.540 7.556 7.441 7.441 81,582 -0.10(-1.32%)
Apr 26, 2004 7.601 7.604 7.535 7.540 33,592 -0.05(-0.62%)
Apr 23, 2004 7.585 7.656 7.579 7.586 26,051 +0.10(+1.34%)
Apr 22, 2004 7.359 7.486 7.338 7.486 13,711 +0.13(+1.74%)
Apr 21, 2004 7.315 7.357 7.302 7.357 15,768 +0.06(+0.88%)
Apr 20, 2004 7.340 7.511 7.293 7.293 16,453 -0.07(-0.99%)
Apr 19, 2004 7.353 7.394 7.352 7.366 6,170 +0.00(+0.02%)
Apr 16, 2004 7.410 7.410 7.327 7.365 23,309 -0.10(-1.35%)
Apr 15, 2004 7.519 7.519 7.465 7.465 14,396 -0.02(-0.31%)
Apr 14, 2004 7.527 7.547 7.489 7.489 24,680 -0.14(-1.82%)
Apr 13, 2004 7.707 7.707 7.627 7.627 7,541 -0.07(-0.85%)
Apr 12, 2004 7.687 7.715 7.687 7.693 16,453 -0.03(-0.36%)
Apr 08, 2004 7.731 7.744 7.721 7.721 29,479 +0.06(+0.82%)
Apr 07, 2004 7.699 7.699 7.632 7.658 15,768 -0.07(-0.92%)
Apr 06, 2004 7.709 7.729 7.702 7.729 21,252 -0.12(-1.49%)
Apr 05, 2004 7.786 7.846 7.785 7.846 34,278 +0.08(+1.03%)
Apr 02, 2004 7.772 7.773 7.751 7.766 39,077 +0.18(+2.31%)
Apr 01, 2004 7.527 7.591 7.527 7.591 21,938 +0.14(+1.86%)
Mar 31, 2004 7.532 7.532 7.426 7.452 48,675 -0.03(-0.37%)
Mar 30, 2004 7.500 7.511 7.480 7.480 26,051 -0.05(-0.70%)
Mar 29, 2004 7.502 7.547 7.502 7.532 7,541 +0.08(+1.08%)
Mar 26, 2004 7.416 7.452 7.416 7.452 67,185 +0.06(+0.79%)
Mar 25, 2004 7.284 7.394 7.249 7.394 15,082 +0.26(+3.70%)
Mar 24, 2004 7.120 7.156 7.120 7.130 15,082 -0.05(-0.73%)
Mar 23, 2004 7.130 7.190 7.130 7.182 15,082 +0.14(+2.05%)
Mar 22, 2004 7.150 7.168 7.018 7.038 403,115 -0.27(-3.67%)
Mar 19, 2004 7.335 7.337 7.306 7.306 3,427 -0.10(-1.38%)
Mar 18, 2004 7.422 7.423 7.347 7.408 65,129 -0.02(-0.29%)
Mar 17, 2004 7.308 7.430 7.308 7.430 91,180 +0.25(+3.49%)
Mar 16, 2004 7.277 7.277 7.155 7.179 19,881 -0.03(-0.40%)
Mar 15, 2004 7.290 7.290 7.193 7.209 283,140 -0.10(-1.38%)
Mar 12, 2004 7.325 7.349 7.273 7.309 26,737 +0.01(+0.20%)
Mar 11, 2004 7.235 7.331 7.222 7.295 34,964 -0.16(-2.21%)
Mar 10, 2004 7.468 7.525 7.458 7.459 25,366 -0.04(-0.51%)
Mar 09, 2004 7.569 7.569 7.496 7.497 39,077 -0.12(-1.53%)
Mar 08, 2004 7.693 7.707 7.614 7.614 15,768 -0.15(-1.95%)
Mar 05, 2004 7.719 7.810 7.719 7.766 11,654 +0.01(+0.09%)
Mar 04, 2004 7.715 7.758 7.715 7.758 14,396 +0.07(+0.95%)
Mar 03, 2004 7.728 7.728 7.635 7.686 59,644 -0.05(-0.66%)
Mar 02, 2004 7.763 7.802 7.700 7.737 28,793 +0.04(+0.47%)
Mar 01, 2004 7.705 7.729 7.671 7.700 16,453 +0.01(+0.19%)
Feb 27, 2004 7.680 7.729 7.643 7.686 34,278 +0.04(+0.52%)
Feb 26, 2004 7.620 7.649 7.620 7.646 13,711 +0.00(+0.06%)
Feb 25, 2004 7.613 7.642 7.613 7.642 6,855 +0.03(+0.38%)
Feb 24, 2004 7.576 7.635 7.550 7.613 39,077 -0.00(-0.02%)
Feb 23, 2004 7.731 7.731 7.614 7.614 10,969 -0.13(-1.68%)
Feb 20, 2004 7.801 7.801 7.643 7.744 39,763 -0.19(-2.39%)
Feb 19, 2004 7.920 7.934 7.887 7.934 16,453 +0.04(+0.55%)
Feb 18, 2004 7.913 7.913 7.859 7.890 14,396 +0.01(+0.19%)
Feb 17, 2004 7.888 7.912 7.842 7.875 23,994 +0.07(+0.84%)
Feb 13, 2004 7.877 7.904 7.782 7.810 57,587 -0.03(-0.43%)
Feb 12, 2004 7.891 7.904 7.843 7.843 17,824 -0.08(-0.98%)
Feb 11, 2004 7.861 7.934 7.845 7.920 32,221 +0.07(+0.95%)
Feb 10, 2004 7.821 7.846 7.779 7.846 28,793 +0.03(+0.39%)
Feb 09, 2004 7.753 7.839 7.753 7.815 30,850 +0.07(+0.87%)
Feb 06, 2004 7.719 7.758 7.686 7.748 20,567 +0.09(+1.20%)
Feb 05, 2004 7.699 7.699 7.563 7.656 82,954 -0.01(-0.11%)
Feb 04, 2004 7.617 7.686 7.608 7.665 47,989 -0.18(-2.32%)
Feb 03, 2004 7.823 7.853 7.823 7.847 31,536 +0.02(+0.22%)
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.