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 (%)
Dec 31, 2007 9.687 9.687 9.506 9.561 262,318 -0.08(-0.83%)
Dec 28, 2007 9.710 9.734 9.604 9.642 238,247 -0.01(-0.14%)
Dec 27, 2007 9.693 9.760 9.653 9.655 272,920 -0.15(-1.56%)
Dec 26, 2007 9.759 9.808 9.687 9.808 56,772 +0.07(+0.72%)
Dec 24, 2007 9.919 9.919 9.323 9.738 96,445 -0.01(-0.15%)
Dec 21, 2007 9.389 9.753 9.389 9.753 167,582 +0.20(+2.11%)
Dec 20, 2007 9.424 9.569 9.424 9.551 235,983 +0.12(+1.24%)
Dec 19, 2007 9.506 9.506 9.357 9.434 165,530 +0.03(+0.34%)
Dec 18, 2007 9.443 9.446 9.263 9.402 198,363 +0.08(+0.85%)
Dec 17, 2007 9.503 9.539 9.319 9.323 359,789 -0.27(-2.83%)
Dec 14, 2007 9.560 9.827 9.560 9.595 170,660 -0.12(-1.25%)
Dec 13, 2007 9.712 9.734 9.623 9.716 129,278 -0.04(-0.37%)
Dec 12, 2007 9.835 9.965 9.678 9.753 306,778 +0.08(+0.80%)
Dec 11, 2007 9.921 9.924 9.632 9.675 405,276 -0.17(-1.71%)
Dec 10, 2007 9.852 9.867 9.819 9.843 114,913 +0.06(+0.60%)
Dec 07, 2007 9.859 9.859 9.753 9.785 207,255 -0.02(-0.24%)
Dec 06, 2007 9.713 9.810 9.656 9.808 168,266 +0.15(+1.59%)
Dec 05, 2007 9.589 9.684 9.581 9.655 590,301 +0.21(+2.23%)
Dec 04, 2007 9.503 9.539 9.444 9.444 205,887 -0.07(-0.77%)
Dec 03, 2007 9.623 9.653 9.487 9.517 216,831 -0.10(-1.00%)
Nov 30, 2007 9.738 9.754 9.520 9.614 186,734 -0.05(-0.53%)
Nov 29, 2007 9.610 9.696 9.590 9.665 1,079,711 +0.10(+0.99%)
Nov 28, 2007 9.456 9.655 9.440 9.570 240,087 +0.24(+2.60%)
Nov 27, 2007 9.323 9.358 9.229 9.327 176,474 +0.11(+1.19%)
Nov 26, 2007 9.453 9.481 9.218 9.218 188,444 -0.15(-1.59%)
Nov 23, 2007 9.364 9.383 9.307 9.367 35,568 +0.10(+1.12%)
Nov 21, 2007 9.267 9.402 9.174 9.263 655,966 -0.16(-1.69%)
Nov 20, 2007 9.495 9.560 9.259 9.422 330,377 +0.05(+0.58%)
Nov 19, 2007 9.434 9.485 9.335 9.368 162,794 -0.12(-1.29%)
Nov 16, 2007 9.482 9.491 9.357 9.491 306,436 +0.09(+0.93%)
Nov 15, 2007 9.494 9.542 9.320 9.403 547,208 -0.12(-1.23%)
Nov 14, 2007 9.729 9.729 9.485 9.520 285,232 -0.03(-0.35%)
Nov 13, 2007 9.374 9.571 9.357 9.554 533,870 +0.34(+3.68%)
Nov 12, 2007 9.320 9.438 9.210 9.215 303,700 -0.20(-2.14%)
Nov 09, 2007 9.582 9.722 9.381 9.417 1,926,858 -0.31(-3.19%)
Nov 08, 2007 8.995 10.23 9.535 9.726 1,101,941 -0.33(-3.26%)
Nov 07, 2007 10.23 10.27 10.05 10.05 521,216 -0.24(-2.29%)
Nov 06, 2007 10.25 10.29 10.15 10.29 456,235 +0.15(+1.44%)
Nov 05, 2007 10.11 10.21 10.09 10.14 359,789 -0.03(-0.30%)
Nov 02, 2007 10.21 10.21 10.05 10.17 1,674,458 +0.03(+0.33%)
Nov 01, 2007 10.24 10.25 10.10 10.14 339,953 -0.19(-1.83%)
Oct 31, 2007 10.22 10.33 10.18 10.33 783,192 +0.19(+1.84%)
Oct 30, 2007 10.07 10.18 10.07 10.14 277,024 +0.01(+0.09%)
Oct 29, 2007 10.13 10.17 10.08 10.13 302,332 +0.07(+0.70%)
Oct 26, 2007 10.09 10.09 10.01 10.06 508,220 +0.19(+1.97%)
Oct 25, 2007 9.925 9.953 9.795 9.868 322,853 +0.01(+0.06%)
Oct 24, 2007 9.912 9.919 9.722 9.862 296,860 -0.10(-1.01%)
Oct 23, 2007 9.938 9.984 9.841 9.963 406,986 +0.12(+1.23%)
Oct 22, 2007 9.748 9.845 9.713 9.842 332,429 +0.05(+0.46%)
Oct 19, 2007 10.000 10.000 9.781 9.797 385,098 -0.24(-2.36%)
Oct 18, 2007 9.975 10.03 9.924 10.03 285,916 +0.04(+0.38%)
Oct 17, 2007 10.03 10.03 9.868 9.995 342,005 +0.15(+1.48%)
Oct 16, 2007 9.835 9.898 9.820 9.849 395,358 -0.12(-1.23%)
Oct 15, 2007 10.03 10.06 9.912 9.972 448,711 -0.09(-0.86%)
Oct 12, 2007 9.944 10.06 9.938 10.06 370,049 +0.07(+0.69%)
Oct 11, 2007 10.13 10.19 9.893 9.990 945,986 -0.06(-0.64%)
Oct 10, 2007 10.04 10.08 10.00 10.05 298,228 +0.02(+0.23%)
Oct 09, 2007 10.01 10.03 9.953 10.03 264,712 +0.05(+0.50%)
Oct 08, 2007 9.947 9.994 9.941 9.981 255,820 +0.02(+0.25%)
Oct 05, 2007 9.925 10.01 9.884 9.956 896,738 +0.11(+1.08%)
Oct 04, 2007 9.810 9.852 9.760 9.849 1,572,540 +0.03(+0.34%)
Oct 03, 2007 9.914 9.914 9.751 9.816 3,719,650 -0.14(-1.42%)
Oct 02, 2007 9.971 9.988 9.884 9.957 1,652,570 +0.04(+0.44%)
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.