Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

77.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jan 31, 2012 9.371 9.397 9.295 9.344 397,337 +0.00(+0.05%)
Jan 30, 2012 9.256 9.343 9.235 9.339 219,604 +0.01(+0.14%)
Jan 27, 2012 9.292 9.336 9.290 9.326 216,592 +0.01(+0.13%)
Jan 26, 2012 9.411 9.411 9.286 9.314 458,682 -0.04(-0.45%)
Jan 25, 2012 9.328 9.365 9.264 9.356 168,574 +0.09(+1.01%)
Jan 24, 2012 9.225 9.270 9.210 9.262 189,702 +0.00(+0.03%)
Jan 23, 2012 9.247 9.304 9.217 9.259 146,223 +0.04(+0.42%)
Jan 20, 2012 9.180 9.231 9.180 9.220 163,592 +0.03(+0.31%)
Jan 19, 2012 9.183 9.213 9.165 9.192 735,099 +0.08(+0.93%)
Jan 18, 2012 9.005 9.128 9.005 9.107 582,689 +0.14(+1.53%)
Jan 17, 2012 8.969 9.026 8.950 8.971 513,524 +0.06(+0.67%)
Jan 13, 2012 8.905 8.926 8.870 8.911 267,110 -0.04(-0.45%)
Jan 12, 2012 8.939 8.966 8.914 8.951 71,888 +0.03(+0.32%)
Jan 11, 2012 8.887 8.938 8.878 8.923 168,359 +0.01(+0.08%)
Jan 10, 2012 8.965 8.984 8.905 8.916 443,546 +0.03(+0.33%)
Jan 09, 2012 8.907 8.907 8.850 8.886 302,802 -0.01(-0.10%)
Jan 06, 2012 8.886 8.914 8.853 8.895 448,730 -0.02(-0.22%)
Jan 05, 2012 8.858 8.927 8.835 8.914 137,744 +0.01(+0.15%)
Jan 04, 2012 8.849 8.908 8.822 8.901 97,170 +0.17(+1.94%)
Dec 30, 2011 8.755 8.771 8.731 8.731 327,567 -0.02(-0.25%)
Dec 29, 2011 8.686 8.755 8.682 8.754 589,393 +0.08(+0.98%)
Dec 28, 2011 8.742 8.749 8.655 8.669 684,069 -0.08(-0.90%)
Dec 27, 2011 8.728 8.792 8.721 8.748 198,201 +0.00(+0.05%)
Dec 23, 2011 8.703 8.745 8.672 8.743 267,736 +0.16(+1.85%)
Dec 21, 2011 8.660 8.675 8.501 8.584 397,606 -0.13(-1.47%)
Dec 20, 2011 8.585 8.721 8.585 8.712 190,334 +0.26(+3.13%)
Dec 19, 2011 8.557 8.575 8.429 8.447 601,086 -0.11(-1.24%)
Dec 16, 2011 8.574 8.659 8.542 8.554 220,373 +0.01(+0.07%)
Dec 15, 2011 8.654 8.667 8.540 8.548 297,866 -0.03(-0.36%)
Dec 14, 2011 8.694 8.716 8.564 8.579 771,645 -0.16(-1.78%)
Dec 13, 2011 8.849 8.895 8.701 8.734 1,080,725 -0.08(-0.89%)
Dec 12, 2011 8.863 8.866 8.749 8.812 264,124 -0.14(-1.54%)
Dec 09, 2011 8.845 8.972 8.827 8.950 116,381 +0.14(+1.58%)
Dec 08, 2011 8.903 8.948 8.787 8.811 267,188 -0.17(-1.84%)
Dec 07, 2011 8.908 9.003 8.860 8.976 132,532 +0.03(+0.33%)
Dec 06, 2011 8.938 8.992 8.923 8.947 185,076 -0.03(-0.36%)
Dec 05, 2011 8.990 9.042 8.931 8.979 202,511 +0.09(+1.01%)
Dec 02, 2011 8.944 8.988 8.885 8.889 91,635 -0.03(-0.30%)
Dec 01, 2011 8.882 8.942 8.864 8.916 630,232 +0.02(+0.25%)
Nov 30, 2011 8.743 8.905 8.730 8.894 1,018,178 +0.37(+4.32%)
Nov 29, 2011 8.595 8.614 8.513 8.525 247,176 -0.01(-0.12%)
Nov 28, 2011 8.502 8.554 8.488 8.536 152,795 +0.28(+3.33%)
Nov 25, 2011 8.279 8.370 8.253 8.261 800,896 -0.05(-0.55%)
Nov 23, 2011 8.449 8.449 8.305 8.307 740,811 -0.21(-2.41%)
Nov 22, 2011 8.511 8.552 8.434 8.512 411,164 -0.01(-0.10%)
Nov 21, 2011 8.588 8.588 8.450 8.521 212,805 -0.17(-2.01%)
Nov 18, 2011 8.801 8.809 8.696 8.696 185,481 -0.06(-0.73%)
Nov 17, 2011 8.914 8.914 8.703 8.759 310,858 -0.15(-1.71%)
Nov 16, 2011 8.972 9.056 8.910 8.911 166,450 -0.14(-1.54%)
Nov 15, 2011 8.934 9.090 8.934 9.050 187,409 +0.10(+1.11%)
Nov 14, 2011 8.999 9.025 8.935 8.951 69,397 -0.06(-0.69%)
Nov 11, 2011 8.938 9.053 8.926 9.013 168,208 +0.18(+2.09%)
Nov 10, 2011 8.905 8.905 8.749 8.829 1,003,691 +0.01(+0.10%)
Nov 09, 2011 8.982 8.982 8.812 8.820 286,808 -0.34(-3.71%)
Nov 08, 2011 9.095 9.166 9.027 9.160 123,882 +0.10(+1.06%)
Nov 07, 2011 9.000 9.081 8.940 9.064 72,515 +0.04(+0.44%)
Nov 04, 2011 9.018 9.056 8.946 9.024 178,218 -0.03(-0.31%)
Nov 03, 2011 8.941 9.070 8.857 9.052 209,741 +0.19(+2.11%)
Nov 02, 2011 8.869 8.894 8.793 8.865 176,588 +0.11(+1.30%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.