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 (%)
Oct 29, 2010 8.616 8.636 8.592 8.597 354,545 -0.02(-0.20%)
Oct 28, 2010 8.654 8.658 8.557 8.614 442,184 +0.03(+0.39%)
Oct 27, 2010 8.531 8.592 8.507 8.581 199,272 +0.00(+0.05%)
Oct 25, 2010 8.603 8.638 8.576 8.576 159,968 +0.02(+0.26%)
Oct 22, 2010 8.521 8.560 8.512 8.554 229,087 +0.07(+0.86%)
Oct 21, 2010 8.526 8.560 8.437 8.481 268,016 +0.00(+0.00%)
Oct 20, 2010 8.441 8.529 8.427 8.481 162,061 +0.09(+1.05%)
Oct 19, 2010 8.397 8.466 8.339 8.393 284,444 -0.17(-1.94%)
Oct 18, 2010 8.512 8.559 8.499 8.559 165,503 +0.04(+0.50%)
Oct 15, 2010 8.469 8.516 8.431 8.516 221,003 +0.13(+1.52%)
Oct 14, 2010 8.411 8.421 8.347 8.389 168,516 -0.01(-0.16%)
Oct 13, 2010 8.361 8.431 8.359 8.402 448,128 +0.09(+1.02%)
Oct 12, 2010 8.240 8.331 8.193 8.317 318,608 +0.04(+0.53%)
Oct 11, 2010 8.259 8.292 8.254 8.273 838,193 +0.02(+0.25%)
Oct 08, 2010 8.252 8.274 8.173 8.252 357,285 +0.03(+0.37%)
Oct 07, 2010 8.261 8.261 8.168 8.221 562,086 +0.02(+0.20%)
Oct 06, 2010 8.215 8.265 8.155 8.205 474,705 -0.03(-0.41%)
Oct 05, 2010 8.168 8.259 8.161 8.239 225,236 +0.19(+2.31%)
Oct 04, 2010 8.154 8.154 8.017 8.053 492,639 -0.11(-1.40%)
Oct 01, 2010 8.167 8.220 8.130 8.167 317,006 +0.02(+0.20%)
Sep 30, 2010 8.201 8.248 8.095 8.151 268,514 -0.03(-0.37%)
Sep 29, 2010 8.144 8.212 8.144 8.181 246,244 +0.01(+0.18%)
Sep 28, 2010 8.176 8.177 8.047 8.167 627,858 +0.01(+0.13%)
Sep 27, 2010 8.176 8.212 8.133 8.157 453,336 -0.01(-0.09%)
Sep 24, 2010 8.105 8.173 8.088 8.164 125,041 +0.17(+2.13%)
Sep 23, 2010 7.966 8.073 7.956 7.994 350,693 -0.03(-0.42%)
Sep 22, 2010 8.041 8.062 7.978 8.028 218,461 -0.03(-0.33%)
Sep 21, 2010 8.091 8.126 8.037 8.054 227,077 -0.01(-0.18%)
Sep 20, 2010 7.995 8.087 7.976 8.069 211,528 +0.12(+1.51%)
Sep 17, 2010 7.948 7.998 7.943 7.948 190,847 +0.05(+0.61%)
Sep 15, 2010 7.844 7.915 7.832 7.900 157,869 +0.03(+0.35%)
Sep 14, 2010 7.819 7.922 7.802 7.872 574,417 +0.03(+0.43%)
Sep 13, 2010 7.755 7.853 7.736 7.838 441,857 +0.17(+2.18%)
Sep 10, 2010 7.654 7.680 7.627 7.671 133,800 +0.02(+0.21%)
Sep 09, 2010 7.733 7.733 7.634 7.655 266,476 +0.03(+0.44%)
Sep 08, 2010 7.599 7.662 7.599 7.621 384,748 +0.03(+0.37%)
Sep 07, 2010 7.646 7.676 7.593 7.593 278,432 -0.07(-0.92%)
Sep 03, 2010 7.640 7.677 7.607 7.664 218,379 +0.12(+1.63%)
Sep 02, 2010 7.485 7.547 7.485 7.541 330,285 +0.05(+0.63%)
Sep 01, 2010 7.378 7.519 7.378 7.494 169,089 +0.20(+2.80%)
Aug 31, 2010 7.326 7.362 7.267 7.290 284,137 -0.06(-0.80%)
Aug 30, 2010 7.413 7.461 7.348 7.348 302,378 -0.09(-1.18%)
Aug 27, 2010 7.436 7.453 7.288 7.436 268,521 +0.09(+1.18%)
Aug 26, 2010 7.467 7.467 7.345 7.350 235,713 -0.07(-0.89%)
Aug 25, 2010 7.351 7.441 7.331 7.416 1,124,267 +0.02(+0.34%)
Aug 24, 2010 7.444 7.463 7.382 7.391 287,545 -0.12(-1.66%)
Aug 23, 2010 7.620 7.634 7.516 7.516 181,761 -0.08(-1.00%)
Aug 20, 2010 7.585 7.611 7.547 7.592 144,188 -0.02(-0.23%)
Aug 19, 2010 7.658 7.705 7.580 7.610 206,661 -0.08(-0.99%)
Aug 18, 2010 7.630 7.720 7.630 7.686 112,144 +0.04(+0.54%)
Aug 17, 2010 7.632 7.708 7.623 7.645 251,057 +0.07(+0.99%)
Aug 16, 2010 7.527 7.599 7.527 7.570 202,285 +0.03(+0.35%)
Aug 13, 2010 7.543 7.604 7.543 7.543 170,752 -0.04(-0.54%)
Aug 12, 2010 7.557 7.602 7.510 7.585 529,135 -0.10(-1.30%)
Aug 11, 2010 7.762 7.762 7.659 7.684 319,692 -0.23(-2.93%)
Aug 10, 2010 7.931 7.961 7.874 7.916 216,218 -0.09(-1.17%)
Aug 09, 2010 8.006 8.039 7.976 8.010 129,880 +0.01(+0.15%)
Aug 06, 2010 7.998 8.000 7.899 7.998 232,932 -0.01(-0.11%)
Aug 05, 2010 7.988 8.016 7.956 8.007 372,731 -0.02(-0.26%)
Aug 04, 2010 8.011 8.039 7.962 8.028 213,587 +0.02(+0.24%)
Aug 03, 2010 8.051 8.051 7.988 8.009 2,999,512 -0.06(-0.73%)
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.