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 +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 (%)
Aug 31, 2005 7.375 7.389 7.375 7.389 15,768 +0.09(+1.18%)
Aug 30, 2005 7.293 7.312 7.254 7.303 124,088 -0.07(-0.95%)
Aug 29, 2005 7.287 7.373 7.287 7.373 16,453 +0.07(+0.96%)
Aug 26, 2005 7.352 7.352 7.277 7.303 43,876 -0.05(-0.73%)
Aug 25, 2005 7.359 7.365 7.311 7.357 17,824 +0.02(+0.30%)
Aug 24, 2005 7.322 7.427 7.319 7.335 45,933 -0.02(-0.30%)
Aug 23, 2005 7.388 7.397 7.357 7.357 20,567 -0.04(-0.53%)
Aug 22, 2005 7.410 7.419 7.343 7.397 41,134 +0.02(+0.26%)
Aug 19, 2005 7.366 7.381 7.335 7.378 16,453 +0.07(+0.90%)
Aug 18, 2005 7.375 7.379 7.312 7.312 24,680 -0.10(-1.32%)
Aug 17, 2005 7.344 7.427 7.344 7.410 98,036 +0.06(+0.77%)
Aug 16, 2005 7.417 7.417 7.309 7.353 19,881 -0.09(-1.16%)
Aug 15, 2005 7.413 7.458 7.354 7.439 63,758 +0.00(+0.06%)
Aug 12, 2005 7.366 7.435 7.354 7.435 15,082 -0.01(-0.12%)
Aug 11, 2005 7.454 7.480 7.394 7.443 66,500 +0.05(+0.69%)
Aug 10, 2005 7.486 7.535 7.392 7.392 65,814 -0.08(-1.05%)
Aug 09, 2005 7.454 7.487 7.426 7.471 13,711 +0.04(+0.57%)
Aug 08, 2005 7.441 7.462 7.382 7.429 28,793 -0.02(-0.29%)
Aug 05, 2005 7.446 7.451 7.403 7.451 41,134 -0.02(-0.33%)
Aug 04, 2005 7.531 7.531 7.439 7.476 28,793 -0.07(-0.97%)
Aug 03, 2005 7.477 7.548 7.468 7.548 32,221 +0.05(+0.66%)
Aug 02, 2005 7.461 7.499 7.459 7.499 218,697 +0.08(+1.04%)
Aug 01, 2005 7.424 7.439 7.422 7.422 15,082 -0.00(-0.04%)
Jul 29, 2005 7.461 7.461 7.387 7.424 31,536 -0.05(-0.62%)
Jul 28, 2005 7.461 7.471 7.417 7.471 28,108 +0.01(+0.16%)
Jul 27, 2005 7.439 7.459 7.372 7.459 26,737 +0.02(+0.29%)
Jul 26, 2005 7.369 7.438 7.369 7.438 39,763 +0.07(+0.93%)
Jul 25, 2005 7.395 7.468 7.359 7.369 237,893 -0.09(-1.27%)
Jul 22, 2005 7.429 7.465 7.416 7.464 42,505 -0.07(-0.93%)
Jul 21, 2005 7.519 7.537 7.487 7.534 28,793 -0.02(-0.27%)
Jul 20, 2005 7.439 7.554 7.419 7.554 50,046 -0.00(-0.04%)
Jul 19, 2005 7.468 7.562 7.468 7.557 219,382 +0.11(+1.41%)
Jul 18, 2005 7.451 7.470 7.439 7.452 66,500 -0.02(-0.33%)
Jul 15, 2005 7.480 7.484 7.429 7.477 48,675 -0.02(-0.27%)
Jul 14, 2005 7.502 7.513 7.471 7.497 56,216 +0.07(+0.90%)
Jul 13, 2005 7.419 7.430 7.366 7.430 102,835 +0.01(+0.16%)
Jul 12, 2005 7.357 7.430 7.349 7.419 139,170 +0.08(+1.13%)
Jul 11, 2005 7.293 7.335 7.286 7.335 70,613 +0.15(+2.15%)
Jul 08, 2005 7.096 7.181 7.096 7.181 14,396 +0.12(+1.65%)
Jul 07, 2005 7.045 7.096 7.009 7.064 15,768 -0.05(-0.76%)
Jul 06, 2005 7.118 7.162 7.118 7.118 180,990 -0.01(-0.16%)
Jul 05, 2005 7.067 7.136 7.034 7.130 30,165 +0.03(+0.37%)
Jul 01, 2005 7.108 7.114 7.060 7.104 30,165 +0.02(+0.23%)
Jun 30, 2005 7.162 7.162 7.088 7.088 8,226 -0.03(-0.39%)
Jun 29, 2005 7.169 7.181 7.105 7.115 189,217 -0.04(-0.55%)
Jun 28, 2005 7.088 7.156 7.088 7.155 21,938 +0.10(+1.45%)
Jun 27, 2005 7.133 7.133 7.053 7.053 192,645 -0.06(-0.86%)
Jun 24, 2005 7.213 7.214 7.114 7.114 238,578 -0.11(-1.57%)
Jun 23, 2005 7.265 7.356 7.228 7.228 212,526 -0.01(-0.16%)
Jun 22, 2005 7.300 7.300 7.229 7.239 22,623 -0.01(-0.10%)
Jun 21, 2005 7.228 7.247 7.204 7.247 16,453 +0.00(+0.06%)
Jun 20, 2005 7.149 7.242 7.147 7.242 28,108 +0.06(+0.81%)
Jun 17, 2005 7.206 7.247 7.184 7.184 18,510 -0.02(-0.28%)
Jun 16, 2005 7.146 7.219 7.146 7.204 54,845 +0.04(+0.59%)
Jun 15, 2005 7.190 7.197 7.067 7.162 259,145 +0.03(+0.41%)
Jun 14, 2005 7.165 7.165 7.111 7.133 154,253 -0.05(-0.71%)
Jun 13, 2005 7.162 7.184 7.137 7.184 25,366 +0.01(+0.10%)
Jun 10, 2005 7.200 7.200 7.111 7.176 13,025 -0.05(-0.71%)
Jun 09, 2005 7.147 7.228 7.118 7.228 32,221 +0.04(+0.51%)
Jun 08, 2005 7.176 7.219 7.152 7.191 42,505 +0.00(+0.06%)
Jun 07, 2005 7.255 7.271 7.184 7.187 23,309 +0.03(+0.43%)
Jun 06, 2005 7.220 7.220 7.147 7.156 15,082 -0.04(-0.49%)
Jun 03, 2005 7.264 7.264 7.133 7.191 56,216 -0.07(-0.90%)
Jun 02, 2005 7.242 7.279 7.239 7.257 49,361 +0.01(+0.10%)
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.