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 )

76.68 +0.78 (+1.03%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 20, 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 7.215 7.310 7.215 7.247 212,727 +0.07(+0.94%)
Oct 28, 2005 7.175 7.196 7.108 7.180 43,092 +0.01(+0.12%)
Oct 27, 2005 7.231 7.231 7.150 7.171 21,888 -0.04(-0.59%)
Oct 26, 2005 7.253 7.301 7.213 7.213 77,977 -0.04(-0.60%)
Oct 25, 2005 7.288 7.291 7.248 7.257 28,728 -0.04(-0.56%)
Oct 24, 2005 7.254 7.298 7.237 7.298 58,824 +0.06(+0.77%)
Oct 21, 2005 7.240 7.260 7.200 7.243 33,516 +0.04(+0.59%)
Oct 20, 2005 7.279 7.279 7.200 7.200 134,066 -0.02(-0.22%)
Oct 19, 2005 7.159 7.238 7.114 7.216 23,256 +0.03(+0.41%)
Oct 18, 2005 7.232 7.247 7.184 7.187 64,981 -0.03(-0.45%)
Oct 17, 2005 7.216 7.231 7.191 7.219 21,888 -0.00(-0.02%)
Oct 14, 2005 7.202 7.228 7.193 7.221 62,928 +0.02(+0.32%)
Oct 13, 2005 7.183 7.197 7.117 7.197 55,404 +0.04(+0.61%)
Oct 12, 2005 7.206 7.221 7.139 7.153 411,090 -0.08(-1.17%)
Oct 11, 2005 7.257 7.303 7.197 7.238 10,260 +0.00(+0.06%)
Oct 10, 2005 7.346 7.346 7.234 7.234 93,025 -0.04(-0.60%)
Oct 07, 2005 7.322 7.335 7.278 7.278 25,308 -0.04(-0.60%)
Oct 06, 2005 7.402 7.402 7.272 7.322 84,817 -0.10(-1.36%)
Oct 05, 2005 7.449 7.479 7.390 7.422 44,460 -0.08(-1.09%)
Oct 04, 2005 7.522 7.577 7.504 7.504 30,096 -0.05(-0.64%)
Oct 03, 2005 7.529 7.557 7.514 7.553 73,873 +0.08(+1.08%)
Sep 30, 2005 7.481 7.510 7.447 7.472 108,073 +0.02(+0.31%)
Sep 29, 2005 7.389 7.449 7.346 7.449 38,304 +0.05(+0.61%)
Sep 28, 2005 7.343 7.403 7.326 7.403 18,468 +0.05(+0.72%)
Sep 27, 2005 7.381 7.381 7.310 7.351 179,894 -0.04(-0.53%)
Sep 26, 2005 7.412 7.414 7.373 7.390 16,416 +0.03(+0.36%)
Sep 23, 2005 7.364 7.380 7.311 7.364 38,304 -0.00(-0.02%)
Sep 22, 2005 7.310 7.406 7.310 7.365 42,408 -0.03(-0.42%)
Sep 21, 2005 7.421 7.421 7.360 7.396 22,572 -0.06(-0.80%)
Sep 20, 2005 7.507 7.547 7.425 7.456 24,624 +0.00(+0.02%)
Sep 19, 2005 7.503 7.503 7.437 7.455 35,568 -0.05(-0.60%)
Sep 16, 2005 7.510 7.517 7.478 7.500 26,676 -0.01(-0.14%)
Sep 15, 2005 7.536 7.536 7.504 7.510 28,728 +0.01(+0.10%)
Sep 14, 2005 7.602 7.604 7.498 7.503 43,776 -0.08(-1.10%)
Sep 13, 2005 7.563 7.626 7.554 7.586 45,828 +0.02(+0.31%)
Sep 12, 2005 7.535 7.592 7.535 7.563 9,576 -0.02(-0.27%)
Sep 09, 2005 7.542 7.583 7.522 7.583 11,628 +0.07(+0.88%)
Sep 08, 2005 7.519 7.538 7.493 7.517 23,940 +0.02(+0.21%)
Sep 07, 2005 7.478 7.507 7.453 7.501 25,992 +0.01(+0.08%)
Sep 06, 2005 7.441 7.495 7.441 7.495 36,252 +0.08(+1.12%)
Sep 02, 2005 7.392 7.412 7.392 7.412 6,156 +0.01(+0.08%)
Sep 01, 2005 7.427 7.430 7.362 7.406 65,665 +0.00(+0.00%)
Aug 31, 2005 7.392 7.406 7.392 7.406 15,732 +0.09(+1.18%)
Aug 30, 2005 7.310 7.329 7.270 7.320 123,805 -0.07(-0.95%)
Aug 29, 2005 7.304 7.390 7.304 7.390 16,416 +0.07(+0.96%)
Aug 26, 2005 7.368 7.368 7.294 7.320 43,776 -0.05(-0.73%)
Aug 25, 2005 7.376 7.381 7.327 7.374 17,784 +0.02(+0.30%)
Aug 24, 2005 7.339 7.444 7.336 7.352 45,828 -0.02(-0.30%)
Aug 23, 2005 7.405 7.414 7.374 7.374 20,520 -0.04(-0.53%)
Aug 22, 2005 7.427 7.436 7.360 7.414 41,040 +0.02(+0.26%)
Aug 19, 2005 7.383 7.398 7.352 7.395 16,416 +0.07(+0.90%)
Aug 18, 2005 7.392 7.396 7.329 7.329 24,624 -0.10(-1.32%)
Aug 17, 2005 7.361 7.444 7.361 7.427 97,813 +0.06(+0.77%)
Aug 16, 2005 7.434 7.434 7.326 7.370 19,836 -0.09(-1.16%)
Aug 15, 2005 7.430 7.475 7.371 7.456 63,613 +0.00(+0.06%)
Aug 12, 2005 7.383 7.452 7.371 7.452 15,048 -0.01(-0.12%)
Aug 11, 2005 7.471 7.497 7.411 7.460 66,349 +0.05(+0.69%)
Aug 10, 2005 7.503 7.553 7.409 7.409 65,665 -0.08(-1.05%)
Aug 09, 2005 7.471 7.504 7.443 7.488 13,680 +0.04(+0.57%)
Aug 08, 2005 7.457 7.479 7.399 7.446 28,728 -0.02(-0.29%)
Aug 05, 2005 7.463 7.468 7.419 7.468 41,040 -0.02(-0.33%)
Aug 04, 2005 7.548 7.548 7.456 7.493 28,728 -0.07(-0.97%)
Aug 03, 2005 7.494 7.566 7.485 7.566 32,148 +0.05(+0.66%)
Aug 02, 2005 7.478 7.516 7.476 7.516 218,199 +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.