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 )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 6.979 6.990 6.957 6.966 78,661 +0.04(+0.51%)
Mar 30, 2005 6.903 6.994 6.903 6.931 37,620 +0.04(+0.55%)
Mar 29, 2005 6.879 6.952 6.879 6.893 243,507 -0.10(-1.44%)
Mar 28, 2005 7.003 7.003 6.952 6.994 19,152 +0.02(+0.29%)
Mar 24, 2005 6.944 7.017 6.944 6.974 6,840 +0.04(+0.53%)
Mar 23, 2005 6.974 6.974 6.930 6.937 54,036 +0.03(+0.40%)
Mar 22, 2005 6.975 7.017 6.909 6.909 62,244 -0.07(-1.03%)
Mar 21, 2005 7.020 7.032 6.952 6.981 24,624 +0.00(+0.00%)
Mar 18, 2005 7.039 7.054 6.981 6.981 23,256 -0.09(-1.32%)
Mar 17, 2005 7.025 7.083 7.019 7.074 12,996 +0.04(+0.58%)
Mar 16, 2005 7.112 7.112 7.034 7.034 187,418 -0.10(-1.41%)
Mar 15, 2005 7.105 7.134 7.091 7.134 12,312 -0.05(-0.71%)
Mar 14, 2005 7.127 7.186 7.120 7.186 201,783 +0.06(+0.90%)
Mar 11, 2005 7.216 7.273 7.121 7.121 207,255 -0.13(-1.79%)
Mar 10, 2005 7.257 7.257 7.158 7.251 195,627 +0.03(+0.40%)
Mar 09, 2005 7.256 7.281 7.187 7.222 46,512 -0.01(-0.20%)
Mar 08, 2005 7.288 7.326 7.231 7.237 75,925 -0.06(-0.76%)
Mar 07, 2005 7.237 7.346 7.222 7.292 151,850 +0.08(+1.18%)
Mar 04, 2005 7.222 7.251 7.202 7.207 51,984 +0.04(+0.57%)
Mar 03, 2005 7.231 7.254 7.149 7.167 220,935 -0.08(-1.15%)
Mar 02, 2005 7.200 7.279 7.200 7.250 15,048 +0.03(+0.42%)
Mar 01, 2005 7.187 7.237 7.187 7.220 30,780 +0.02(+0.33%)
Feb 28, 2005 7.174 7.215 7.174 7.196 30,096 +0.02(+0.33%)
Feb 25, 2005 7.120 7.205 7.120 7.172 36,936 +0.05(+0.70%)
Feb 24, 2005 7.039 7.123 7.039 7.123 17,100 +0.05(+0.66%)
Feb 23, 2005 7.118 7.118 7.032 7.076 214,095 -0.01(-0.10%)
Feb 22, 2005 7.098 7.199 7.083 7.083 30,780 -0.09(-1.20%)
Feb 18, 2005 7.127 7.171 7.127 7.169 88,237 +0.01(+0.08%)
Feb 17, 2005 7.207 7.207 7.150 7.164 46,512 -0.10(-1.31%)
Feb 16, 2005 7.215 7.265 7.215 7.259 15,048 -0.03(-0.40%)
Feb 15, 2005 7.273 7.332 7.273 7.288 20,520 +0.03(+0.40%)
Feb 14, 2005 7.224 7.273 7.224 7.259 45,828 +0.07(+1.02%)
Feb 11, 2005 7.120 7.229 7.120 7.186 12,996 +0.04(+0.51%)
Feb 10, 2005 7.161 7.164 7.083 7.149 30,780 -0.04(-0.51%)
Feb 09, 2005 7.237 7.237 7.153 7.186 21,204 -0.05(-0.71%)
Feb 08, 2005 7.171 7.237 7.171 7.237 7,524 +0.01(+0.14%)
Feb 07, 2005 7.229 7.250 7.178 7.226 66,349 +0.06(+0.88%)
Feb 04, 2005 7.105 7.165 7.105 7.164 32,148 +0.06(+0.82%)
Feb 03, 2005 7.076 7.120 7.076 7.105 25,308 -0.06(-0.82%)
Feb 02, 2005 7.177 7.177 7.121 7.164 25,308 +0.04(+0.62%)
Feb 01, 2005 7.091 7.181 7.091 7.120 6,840 +0.05(+0.72%)
Jan 31, 2005 7.142 7.142 7.069 7.069 24,624 +0.04(+0.56%)
Jan 28, 2005 7.063 7.063 6.998 7.029 6,156 +0.03(+0.38%)
Jan 27, 2005 7.032 7.047 7.003 7.003 36,252 -0.00(-0.04%)
Jan 26, 2005 7.053 7.053 6.995 7.006 12,996 +0.05(+0.71%)
Jan 25, 2005 6.944 6.997 6.943 6.956 35,568 +0.02(+0.30%)
Jan 24, 2005 6.982 6.982 6.936 6.936 26,676 -0.11(-1.52%)
Jan 21, 2005 7.034 7.093 7.020 7.042 10,260 +0.01(+0.15%)
Jan 20, 2005 7.047 7.091 7.013 7.032 38,304 -0.13(-1.78%)
Jan 19, 2005 7.257 7.257 7.117 7.159 30,780 -0.11(-1.47%)
Jan 18, 2005 7.243 7.266 7.200 7.266 6,840 +0.06(+0.87%)
Jan 14, 2005 7.156 7.203 7.156 7.203 82,081 +0.02(+0.33%)
Jan 13, 2005 7.229 7.229 7.180 7.180 8,892 +0.01(+0.12%)
Jan 12, 2005 7.193 7.193 7.158 7.171 15,732 -0.05(-0.69%)
Jan 11, 2005 7.257 7.257 7.187 7.221 18,468 -0.01(-0.16%)
Jan 10, 2005 7.257 7.323 7.232 7.232 20,520 -0.03(-0.42%)
Jan 07, 2005 7.187 7.269 7.187 7.263 6,840 +0.05(+0.75%)
Jan 06, 2005 7.308 7.308 7.207 7.209 15,048 -0.04(-0.60%)
Jan 05, 2005 7.297 7.322 7.253 7.253 42,408 -0.07(-0.96%)
Jan 04, 2005 7.471 7.471 7.269 7.323 64,297 -0.06(-0.83%)
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.