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, 2008 8.224 8.292 8.198 8.267 269,570 +0.05(+0.62%)
Mar 28, 2008 8.256 8.315 8.194 8.216 142,434 -0.02(-0.21%)
Mar 27, 2008 8.388 8.388 8.201 8.233 342,095 -0.18(-2.19%)
Mar 26, 2008 8.499 8.499 8.356 8.417 359,487 -0.07(-0.88%)
Mar 25, 2008 8.473 8.527 8.406 8.492 203,724 +0.07(+0.85%)
Mar 24, 2008 8.294 8.493 8.294 8.420 93,734 +0.18(+2.15%)
Mar 21, 2008 8.081 8.243 8.033 8.243 548,036 +0.00(+0.00%)
Mar 20, 2008 8.081 8.243 8.033 8.243 548,036 +0.23(+2.84%)
Mar 19, 2008 8.306 8.307 8.015 8.015 513,019 -0.26(-3.18%)
Mar 18, 2008 8.125 8.322 8.102 8.278 249,045 +0.34(+4.27%)
Mar 17, 2008 7.824 8.037 7.824 7.939 319,728 -0.14(-1.70%)
Mar 14, 2008 8.261 8.261 7.983 8.077 188,925 -0.12(-1.50%)
Mar 13, 2008 8.118 8.287 8.030 8.199 2,104,911 -0.01(-0.18%)
Mar 12, 2008 8.220 8.329 8.188 8.214 161,215 +0.00(+0.04%)
Mar 11, 2008 8.087 8.235 8.040 8.211 197,730 +0.25(+3.14%)
Mar 10, 2008 8.058 8.103 7.961 7.961 310,362 -0.08(-0.96%)
Mar 07, 2008 8.011 8.163 7.967 8.039 437,060 -0.10(-1.22%)
Mar 06, 2008 8.239 8.242 8.097 8.138 6,419,756 -0.06(-0.77%)
Mar 05, 2008 8.227 8.290 8.159 8.201 251,303 +0.02(+0.29%)
Mar 04, 2008 8.119 8.178 8.020 8.178 402,550 +0.01(+0.14%)
Mar 03, 2008 8.185 8.214 8.053 8.166 297,622 -0.08(-0.97%)
Feb 29, 2008 8.392 8.392 8.205 8.246 235,128 -0.21(-2.45%)
Feb 28, 2008 8.511 8.511 8.435 8.454 127,259 -0.10(-1.11%)
Feb 27, 2008 8.370 8.575 8.370 8.549 107,417 +0.07(+0.86%)
Feb 26, 2008 8.427 8.518 8.325 8.476 470,038 +0.09(+1.06%)
Feb 25, 2008 8.261 8.389 8.261 8.387 257,255 +0.08(+0.96%)
Feb 22, 2008 8.277 8.309 8.166 8.308 209,704 +0.04(+0.42%)
Feb 21, 2008 8.411 8.438 8.236 8.273 673,674 +0.01(+0.14%)
Feb 20, 2008 8.191 8.318 8.184 8.261 535,125 +0.08(+1.04%)
Feb 19, 2008 8.322 8.373 8.172 8.176 239,904 -0.05(-0.57%)
Feb 18, 2008 8.280 8.290 8.204 8.223 0 +0.00(+0.00%)
Feb 15, 2008 8.280 8.290 8.204 8.223 128,627 -0.06(-0.71%)
Feb 14, 2008 8.445 8.445 8.245 8.281 394,093 -0.09(-1.07%)
Feb 13, 2008 8.299 8.429 8.264 8.370 146,416 +0.15(+1.80%)
Feb 12, 2008 8.232 8.316 8.138 8.223 296,938 +0.03(+0.41%)
Feb 11, 2008 8.145 8.207 8.062 8.189 176,178 +0.12(+1.50%)
Feb 08, 2008 7.868 8.121 7.868 8.068 171,731 +0.11(+1.42%)
Feb 07, 2008 7.920 8.075 7.893 7.955 750,693 -0.10(-1.20%)
Feb 06, 2008 8.176 8.258 8.039 8.052 229,887 -0.10(-1.25%)
Feb 05, 2008 8.289 8.334 8.154 8.154 351,865 -0.27(-3.19%)
Feb 04, 2008 8.568 8.568 8.423 8.423 224,414 -0.14(-1.59%)
Feb 01, 2008 8.550 8.581 8.423 8.559 473,459 +0.15(+1.84%)
Jan 31, 2008 8.185 8.521 8.185 8.404 1,036,548 +0.17(+2.02%)
Jan 30, 2008 8.227 8.436 8.210 8.237 8,085,759 -0.02(-0.23%)
Jan 29, 2008 8.311 8.382 8.251 8.256 621,504 -0.01(-0.07%)
Jan 28, 2008 8.283 8.340 8.211 8.262 292,149 -0.07(-0.82%)
Jan 25, 2008 8.632 8.717 8.331 8.331 483,038 -0.04(-0.47%)
Jan 24, 2008 8.303 8.404 8.227 8.370 586,220 +0.12(+1.43%)
Jan 23, 2008 7.931 8.264 7.688 8.252 659,559 +0.04(+0.50%)
Jan 22, 2008 7.840 8.259 7.673 8.211 670,916 -0.15(-1.80%)
Jan 21, 2008 8.394 8.514 8.324 8.362 0 +0.00(+0.00%)
Jan 18, 2008 8.394 8.514 8.324 8.362 413,250 +0.01(+0.14%)
Jan 17, 2008 8.563 8.582 8.268 8.350 495,606 -0.09(-1.11%)
Jan 16, 2008 8.524 8.623 8.373 8.444 403,672 -0.28(-3.21%)
Jan 15, 2008 8.797 8.831 8.636 8.724 281,202 -0.15(-1.67%)
Jan 14, 2008 8.891 8.916 8.791 8.872 290,096 +0.18(+2.07%)
Jan 11, 2008 8.714 8.787 8.641 8.692 386,327 -0.13(-1.44%)
Jan 10, 2008 8.698 8.897 8.677 8.819 236,729 +0.01(+0.07%)
Jan 09, 2008 8.597 8.813 8.397 8.813 2,199,671 +0.29(+3.39%)
Jan 08, 2008 8.921 8.947 8.521 8.524 916,130 -0.33(-3.73%)
Jan 07, 2008 8.927 8.981 8.685 8.854 456,902 -0.09(-1.05%)
Jan 04, 2008 9.275 9.290 8.942 8.948 488,477 -0.47(-4.97%)
Jan 03, 2008 9.426 9.426 9.209 9.416 407,093 -0.00(-0.03%)
Jan 02, 2008 9.570 9.592 9.342 9.418 293,346 -0.14(-1.47%)
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.