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 )

77.43 +0.28 (+0.36%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 24, 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, 2005 7.213 7.308 7.213 7.245 212,783 +0.07(+0.94%)
Oct 28, 2005 7.173 7.194 7.106 7.178 43,103 +0.01(+0.12%)
Oct 27, 2005 7.229 7.229 7.149 7.169 21,894 -0.04(-0.59%)
Oct 26, 2005 7.251 7.299 7.211 7.211 77,997 -0.04(-0.60%)
Oct 25, 2005 7.286 7.289 7.247 7.255 28,735 -0.04(-0.56%)
Oct 24, 2005 7.252 7.296 7.235 7.296 58,840 +0.06(+0.77%)
Oct 21, 2005 7.238 7.258 7.198 7.241 33,525 +0.04(+0.59%)
Oct 20, 2005 7.277 7.277 7.198 7.198 134,101 -0.02(-0.22%)
Oct 19, 2005 7.157 7.236 7.112 7.214 23,262 +0.03(+0.41%)
Oct 18, 2005 7.230 7.245 7.182 7.185 64,998 -0.03(-0.45%)
Oct 17, 2005 7.214 7.229 7.190 7.217 21,894 -0.00(-0.02%)
Oct 14, 2005 7.200 7.226 7.191 7.219 62,945 +0.02(+0.32%)
Oct 13, 2005 7.181 7.195 7.115 7.195 55,419 +0.04(+0.61%)
Oct 12, 2005 7.204 7.219 7.137 7.152 411,198 -0.08(-1.17%)
Oct 11, 2005 7.255 7.301 7.195 7.236 10,262 +0.00(+0.06%)
Oct 10, 2005 7.344 7.344 7.232 7.232 93,049 -0.04(-0.60%)
Oct 07, 2005 7.320 7.333 7.276 7.276 25,315 -0.04(-0.60%)
Oct 06, 2005 7.400 7.400 7.270 7.320 84,839 -0.10(-1.36%)
Oct 05, 2005 7.447 7.477 7.388 7.420 44,472 -0.08(-1.09%)
Oct 04, 2005 7.520 7.575 7.502 7.502 30,104 -0.05(-0.64%)
Oct 03, 2005 7.527 7.555 7.513 7.551 73,892 +0.08(+1.08%)
Sep 30, 2005 7.479 7.508 7.445 7.470 108,102 +0.02(+0.31%)
Sep 29, 2005 7.387 7.447 7.344 7.447 38,314 +0.05(+0.61%)
Sep 28, 2005 7.342 7.401 7.324 7.401 18,473 +0.05(+0.72%)
Sep 27, 2005 7.380 7.380 7.308 7.349 179,942 -0.04(-0.53%)
Sep 26, 2005 7.410 7.412 7.371 7.388 16,420 +0.03(+0.36%)
Sep 23, 2005 7.362 7.378 7.309 7.362 38,314 -0.00(-0.02%)
Sep 22, 2005 7.308 7.404 7.308 7.363 42,419 -0.03(-0.42%)
Sep 21, 2005 7.419 7.419 7.358 7.394 22,578 -0.06(-0.80%)
Sep 20, 2005 7.505 7.545 7.423 7.454 24,630 +0.00(+0.02%)
Sep 19, 2005 7.501 7.501 7.435 7.453 35,577 -0.05(-0.60%)
Sep 16, 2005 7.508 7.515 7.476 7.498 26,683 -0.01(-0.14%)
Sep 15, 2005 7.534 7.534 7.502 7.508 28,735 +0.01(+0.10%)
Sep 14, 2005 7.600 7.602 7.496 7.501 43,788 -0.08(-1.10%)
Sep 13, 2005 7.561 7.624 7.552 7.584 45,840 +0.02(+0.31%)
Sep 12, 2005 7.533 7.590 7.533 7.561 9,578 -0.02(-0.27%)
Sep 09, 2005 7.540 7.581 7.520 7.581 11,631 +0.07(+0.88%)
Sep 08, 2005 7.517 7.536 7.491 7.515 23,946 +0.02(+0.21%)
Sep 07, 2005 7.476 7.505 7.451 7.499 25,999 +0.01(+0.08%)
Sep 06, 2005 7.439 7.494 7.439 7.494 36,262 +0.08(+1.12%)
Sep 02, 2005 7.390 7.410 7.390 7.410 6,157 +0.01(+0.08%)
Sep 01, 2005 7.425 7.428 7.361 7.404 65,682 +0.00(+0.00%)
Aug 31, 2005 7.390 7.404 7.390 7.404 15,736 +0.09(+1.18%)
Aug 30, 2005 7.308 7.327 7.268 7.318 123,838 -0.07(-0.95%)
Aug 29, 2005 7.302 7.388 7.302 7.388 16,420 +0.07(+0.96%)
Aug 26, 2005 7.366 7.366 7.292 7.318 43,788 -0.05(-0.73%)
Aug 25, 2005 7.374 7.380 7.325 7.372 17,788 +0.02(+0.30%)
Aug 24, 2005 7.337 7.442 7.334 7.350 45,840 -0.02(-0.30%)
Aug 23, 2005 7.403 7.412 7.372 7.372 20,525 -0.04(-0.53%)
Aug 22, 2005 7.425 7.434 7.358 7.412 41,051 +0.02(+0.26%)
Aug 19, 2005 7.381 7.396 7.350 7.393 16,420 +0.07(+0.90%)
Aug 18, 2005 7.390 7.394 7.327 7.327 24,630 -0.10(-1.32%)
Aug 17, 2005 7.359 7.442 7.359 7.425 97,839 +0.06(+0.77%)
Aug 16, 2005 7.432 7.432 7.324 7.368 19,841 -0.09(-1.16%)
Aug 15, 2005 7.428 7.473 7.369 7.454 63,629 +0.00(+0.06%)
Aug 12, 2005 7.381 7.450 7.369 7.450 15,052 -0.01(-0.12%)
Aug 11, 2005 7.469 7.495 7.409 7.458 66,366 +0.05(+0.69%)
Aug 10, 2005 7.501 7.551 7.407 7.407 65,682 -0.08(-1.05%)
Aug 09, 2005 7.469 7.502 7.441 7.486 13,683 +0.04(+0.57%)
Aug 08, 2005 7.456 7.477 7.397 7.444 28,735 -0.02(-0.29%)
Aug 05, 2005 7.461 7.466 7.418 7.466 41,051 -0.02(-0.33%)
Aug 04, 2005 7.546 7.546 7.454 7.491 28,735 -0.07(-0.97%)
Aug 03, 2005 7.492 7.564 7.483 7.564 32,156 +0.05(+0.66%)
Aug 02, 2005 7.476 7.514 7.475 7.514 218,256 +0.08(+1.04%)
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.