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 )

73.89 +0.27 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2007 9.438 9.462 9.398 9.436 320,801 +0.14(+1.51%)
Aug 30, 2007 9.238 9.384 9.237 9.295 98,497 +0.02(+0.20%)
Aug 29, 2007 9.136 9.282 9.104 9.276 196,995 +0.23(+2.59%)
Aug 28, 2007 9.177 9.181 9.036 9.042 101,917 -0.20(-2.17%)
Aug 27, 2007 9.288 9.289 9.216 9.243 129,278 -0.08(-0.85%)
Aug 24, 2007 9.188 9.321 9.155 9.321 128,594 +0.15(+1.59%)
Aug 23, 2007 9.181 9.181 9.101 9.175 195,627 +0.02(+0.24%)
Aug 22, 2007 9.150 9.153 9.060 9.153 515,744 +0.13(+1.44%)
Aug 21, 2007 9.088 9.089 8.969 9.023 180,578 +0.02(+0.21%)
Aug 20, 2007 9.013 9.016 8.922 9.004 136,118 +0.05(+0.52%)
Aug 17, 2007 9.035 9.035 8.833 8.957 299,596 +0.16(+1.79%)
Aug 16, 2007 8.881 8.881 7.544 8.800 1,553,388 -0.02(-0.27%)
Aug 15, 2007 8.985 9.064 8.823 8.823 275,656 -0.26(-2.91%)
Aug 14, 2007 9.207 9.247 9.067 9.088 163,478 -0.10(-1.12%)
Aug 13, 2007 9.254 9.274 9.181 9.191 171,686 +0.02(+0.21%)
Aug 10, 2007 9.029 9.409 9.012 9.171 503,431 -0.01(-0.16%)
Aug 09, 2007 9.327 9.400 9.165 9.186 413,142 -0.31(-3.22%)
Aug 08, 2007 9.371 9.491 9.367 9.491 422,034 +0.21(+2.28%)
Aug 07, 2007 9.218 9.320 9.190 9.279 46,512 +0.07(+0.76%)
Aug 06, 2007 9.191 9.259 9.117 9.209 112,177 -0.03(-0.32%)
Aug 03, 2007 9.210 9.332 9.210 9.238 102,601 -0.09(-1.00%)
Aug 02, 2007 9.313 9.368 9.241 9.332 71,137 +0.00(+0.05%)
Aug 01, 2007 9.203 9.327 9.079 9.327 222,303 +0.16(+1.71%)
Jul 31, 2007 9.405 9.405 9.171 9.171 393,306 -0.20(-2.17%)
Jul 30, 2007 9.313 9.400 9.253 9.374 141,590 +0.05(+0.58%)
Jul 27, 2007 9.405 9.446 9.285 9.320 115,597 -0.18(-1.92%)
Jul 26, 2007 9.474 9.542 9.288 9.503 168,950 -0.07(-0.76%)
Jul 25, 2007 9.624 9.629 9.518 9.576 177,842 +0.03(+0.34%)
Jul 24, 2007 9.634 9.702 9.538 9.544 123,121 -0.17(-1.79%)
Jul 23, 2007 9.716 9.757 9.710 9.718 332,429 +0.03(+0.35%)
Jul 20, 2007 9.716 9.795 9.649 9.684 173,054 -0.10(-0.97%)
Jul 19, 2007 9.778 9.808 9.759 9.779 265,396 +0.12(+1.24%)
Jul 18, 2007 9.629 9.677 9.586 9.659 80,029 -0.10(-0.99%)
Jul 17, 2007 9.705 9.779 9.686 9.756 287,284 +0.05(+0.53%)
Jul 16, 2007 9.686 9.733 9.678 9.705 530,108 -0.00(-0.03%)
Jul 13, 2007 9.696 9.719 9.661 9.707 540,368 +0.02(+0.20%)
Jul 12, 2007 9.544 9.688 9.538 9.688 304,384 +0.21(+2.21%)
Jul 11, 2007 9.444 9.479 9.402 9.479 167,582 +0.02(+0.25%)
Jul 10, 2007 9.481 9.516 9.444 9.456 710,003 -0.05(-0.57%)
Jul 09, 2007 9.514 9.525 9.493 9.510 164,846 +0.01(+0.09%)
Jul 06, 2007 9.463 9.514 9.452 9.501 222,303 +0.04(+0.46%)
Jul 05, 2007 9.408 9.482 9.393 9.457 277,024 +0.05(+0.51%)
Jul 03, 2007 9.371 9.450 9.370 9.409 170,318 +0.01(+0.14%)
Jul 02, 2007 9.305 9.443 9.285 9.396 142,274 +0.20(+2.13%)
Jun 29, 2007 9.283 9.298 9.175 9.200 207,939 -0.06(-0.63%)
Jun 28, 2007 9.254 9.275 9.228 9.259 168,266 +0.04(+0.40%)
Jun 27, 2007 9.102 9.228 9.098 9.222 1,179,234 +0.06(+0.65%)
Jun 26, 2007 9.221 9.256 9.134 9.162 612,873 +0.01(+0.11%)
Jun 25, 2007 9.199 9.262 9.131 9.152 199,047 -0.05(-0.52%)
Jun 22, 2007 9.266 9.360 9.177 9.200 495,907 -0.09(-1.01%)
Jun 21, 2007 9.167 9.294 9.167 9.294 188,102 +0.10(+1.10%)
Jun 20, 2007 9.282 9.288 9.169 9.193 150,482 -0.08(-0.82%)
Jun 19, 2007 9.222 9.288 9.213 9.269 124,489 -0.00(-0.05%)
Jun 18, 2007 9.267 9.286 9.232 9.273 147,746 +0.04(+0.40%)
Jun 15, 2007 9.225 9.254 9.209 9.237 1,653,254 +0.10(+1.10%)
Jun 14, 2007 9.064 9.156 9.064 9.136 47,196 +0.09(+1.00%)
Jun 13, 2007 8.968 9.045 8.955 9.045 149,114 +0.12(+1.29%)
Jun 12, 2007 8.969 9.051 8.930 8.930 166,214 -0.12(-1.37%)
Jun 11, 2007 9.047 9.090 9.047 9.054 180,578 -0.02(-0.19%)
Jun 08, 2007 8.971 9.073 8.931 9.071 672,382 +0.18(+1.97%)
Jun 07, 2007 9.039 9.057 8.896 8.896 211,359 -0.16(-1.76%)
Jun 06, 2007 9.111 9.111 9.023 9.055 259,240 -0.08(-0.90%)
Jun 05, 2007 9.123 9.155 9.079 9.137 292,072 -0.02(-0.27%)
Jun 04, 2007 9.121 9.162 9.121 9.162 329,693 +0.04(+0.38%)
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.