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: 4:10 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 (%)
Dec 30, 2005 7.814 7.819 7.751 7.780 66,366 -0.03(-0.41%)
Dec 29, 2005 7.910 7.914 7.812 7.812 348,252 -0.03(-0.43%)
Dec 28, 2005 7.907 7.907 7.824 7.846 147,100 +0.01(+0.09%)
Dec 27, 2005 7.917 7.952 7.838 7.838 55,419 -0.07(-0.83%)
Dec 23, 2005 7.910 7.947 7.890 7.904 174,468 +0.01(+0.13%)
Dec 22, 2005 7.878 7.917 7.849 7.894 504,248 +0.07(+0.88%)
Dec 21, 2005 7.856 7.895 7.809 7.825 340,726 +0.02(+0.24%)
Dec 20, 2005 7.834 7.846 7.803 7.806 114,259 +0.01(+0.07%)
Dec 19, 2005 7.890 7.913 7.800 7.800 57,471 -0.07(-0.85%)
Dec 16, 2005 7.885 7.936 7.868 7.868 360,568 +0.00(+0.02%)
Dec 15, 2005 7.936 7.936 7.852 7.866 37,630 -0.05(-0.61%)
Dec 14, 2005 7.944 7.960 7.871 7.914 105,365 -0.01(-0.09%)
Dec 13, 2005 7.922 7.954 7.878 7.922 163,521 +0.01(+0.11%)
Dec 12, 2005 7.966 7.969 7.903 7.913 80,050 +0.04(+0.50%)
Dec 09, 2005 7.884 7.923 7.836 7.874 46,524 +0.02(+0.26%)
Dec 08, 2005 7.897 7.935 7.824 7.853 288,044 -0.04(-0.56%)
Dec 07, 2005 7.951 7.961 7.893 7.897 58,156 -0.04(-0.50%)
Dec 06, 2005 7.964 7.999 7.922 7.936 180,626 +0.03(+0.41%)
Dec 05, 2005 7.951 7.966 7.866 7.904 103,996 -0.05(-0.65%)
Dec 02, 2005 7.955 7.980 7.941 7.956 1,214,437 +0.02(+0.28%)
Dec 01, 2005 7.878 7.939 7.878 7.933 37,630 +0.13(+1.67%)
Nov 30, 2005 7.789 7.836 7.767 7.803 206,625 +0.02(+0.30%)
Nov 29, 2005 7.846 7.856 7.780 7.780 62,261 -0.06(-0.80%)
Nov 28, 2005 7.885 7.893 7.819 7.843 739,609 +0.02(+0.28%)
Nov 25, 2005 7.844 7.844 7.814 7.821 134,101 -0.02(-0.30%)
Nov 23, 2005 7.790 7.863 7.787 7.844 92,365 +0.06(+0.83%)
Nov 22, 2005 7.705 7.793 7.705 7.780 66,366 +0.07(+0.91%)
Nov 21, 2005 7.739 7.742 7.689 7.710 41,735 -0.01(-0.09%)
Nov 18, 2005 7.745 7.746 7.711 7.717 186,099 +0.03(+0.42%)
Nov 17, 2005 7.643 7.685 7.609 7.685 101,944 +0.09(+1.13%)
Nov 16, 2005 7.584 7.599 7.542 7.599 64,998 +0.03(+0.37%)
Nov 15, 2005 7.589 7.612 7.568 7.571 71,155 -0.02(-0.23%)
Nov 14, 2005 7.553 7.591 7.532 7.589 72,524 +0.02(+0.27%)
Nov 11, 2005 7.578 7.603 7.542 7.568 64,313 +0.06(+0.76%)
Nov 10, 2005 7.498 7.545 7.435 7.511 72,524 -0.00(-0.04%)
Nov 09, 2005 7.479 7.526 7.467 7.514 67,050 +0.06(+0.84%)
Nov 08, 2005 7.475 7.517 7.435 7.451 18,473 -0.03(-0.35%)
Nov 07, 2005 7.477 7.504 7.428 7.477 36,262 +0.03(+0.35%)
Nov 04, 2005 7.447 7.451 7.388 7.451 234,677 +0.01(+0.12%)
Nov 03, 2005 7.439 7.505 7.381 7.442 86,892 +0.08(+1.13%)
Nov 02, 2005 7.266 7.362 7.266 7.359 43,788 +0.12(+1.63%)
Nov 01, 2005 7.271 7.271 7.241 7.241 7,526 -0.00(-0.06%)
Oct 31, 2005 7.213 7.308 7.213 7.245 212,783 +0.07(+0.94%)
Oct 28, 2005 7.173 7.194 7.106 7.178 43,103 +0.01(+0.12%)
Oct 27, 2005 7.229 7.229 7.149 7.169 21,894 -0.04(-0.59%)
Oct 26, 2005 7.251 7.299 7.211 7.211 77,997 -0.04(-0.60%)
Oct 25, 2005 7.286 7.289 7.247 7.255 28,735 -0.04(-0.56%)
Oct 24, 2005 7.252 7.296 7.235 7.296 58,840 +0.06(+0.77%)
Oct 21, 2005 7.238 7.258 7.198 7.241 33,525 +0.04(+0.59%)
Oct 20, 2005 7.277 7.277 7.198 7.198 134,101 -0.02(-0.22%)
Oct 19, 2005 7.157 7.236 7.112 7.214 23,262 +0.03(+0.41%)
Oct 18, 2005 7.230 7.245 7.182 7.185 64,998 -0.03(-0.45%)
Oct 17, 2005 7.214 7.229 7.190 7.217 21,894 -0.00(-0.02%)
Oct 14, 2005 7.200 7.226 7.191 7.219 62,945 +0.02(+0.32%)
Oct 13, 2005 7.181 7.195 7.115 7.195 55,419 +0.04(+0.61%)
Oct 12, 2005 7.204 7.219 7.137 7.152 411,198 -0.08(-1.17%)
Oct 11, 2005 7.255 7.301 7.195 7.236 10,262 +0.00(+0.06%)
Oct 10, 2005 7.344 7.344 7.232 7.232 93,049 -0.04(-0.60%)
Oct 07, 2005 7.320 7.333 7.276 7.276 25,315 -0.04(-0.60%)
Oct 06, 2005 7.400 7.400 7.270 7.320 84,839 -0.10(-1.36%)
Oct 05, 2005 7.447 7.477 7.388 7.420 44,472 -0.08(-1.09%)
Oct 04, 2005 7.520 7.575 7.502 7.502 30,104 -0.05(-0.64%)
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.