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 (%)
Jul 31, 2002 5.073 5.073 5.051 5.051 7,526 -0.09(-1.79%)
Jul 30, 2002 5.143 5.143 5.143 5.143 4,105 +0.05(+0.98%)
Jul 29, 2002 4.920 5.094 4.920 5.094 21,894 +0.29(+5.93%)
Jul 26, 2002 4.809 4.809 4.809 4.809 684 -0.05(-0.93%)
Jul 25, 2002 5.026 5.026 4.854 4.854 9,578 -0.25(-4.98%)
Jul 24, 2002 4.977 5.108 4.933 5.108 29,420 +0.03(+0.60%)
Jul 23, 2002 5.143 5.143 5.078 5.078 17,788 -0.12(-2.39%)
Jul 22, 2002 5.175 5.202 5.174 5.202 18,473 -0.24(-4.48%)
Jul 19, 2002 5.446 5.446 5.446 5.446 1,368 -0.14(-2.49%)
Jul 17, 2002 5.801 5.801 5.585 5.585 12,315 +0.01(+0.16%)
Jul 12, 2002 5.618 5.620 5.555 5.576 17,788 +0.08(+1.46%)
Jul 11, 2002 5.298 5.496 5.298 5.496 25,315 +0.10(+1.79%)
Jul 10, 2002 5.560 5.560 5.399 5.399 36,262 -0.18(-3.15%)
Jul 09, 2002 5.633 5.633 5.574 5.574 36,262 -0.00(-0.03%)
Jul 08, 2002 5.779 5.779 5.576 5.576 26,683 -0.19(-3.27%)
Jul 05, 2002 5.614 5.764 5.614 5.764 4,105 +0.33(+6.16%)
Jul 04, 2002 5.402 5.430 5.402 5.430 24,630 +0.00(+0.00%)
Jul 03, 2002 5.402 5.430 5.402 5.430 24,630 -0.22(-3.88%)
Jul 02, 2002 5.649 5.649 5.649 5.649 0 +0.00(+0.00%)
Jul 01, 2002 5.649 5.649 5.649 5.649 0 +0.00(+0.00%)
Jun 28, 2002 5.669 5.669 5.649 5.649 8,894 +0.03(+0.52%)
Jun 27, 2002 5.595 5.620 5.595 5.620 10,262 +0.11(+1.99%)
Jun 26, 2002 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Jun 25, 2002 5.707 5.707 5.510 5.510 28,735 -0.22(-3.80%)
Jun 21, 2002 5.728 5.728 5.728 5.728 0 +0.00(+0.00%)
Jun 20, 2002 5.728 5.728 5.728 5.728 684 -0.20(-3.38%)
Jun 19, 2002 5.928 5.928 5.928 5.928 2,052 -0.12(-2.03%)
Jun 18, 2002 6.079 6.079 6.051 6.051 8,894 -0.06(-0.96%)
Jun 17, 2002 5.992 6.109 5.992 6.109 7,526 +0.25(+4.24%)
Jun 14, 2002 5.861 5.861 5.861 5.861 6,841 -0.07(-1.23%)
Jun 12, 2002 5.934 5.934 5.934 5.934 0 +0.00(+0.00%)
Jun 11, 2002 5.934 5.934 5.934 5.934 0 +0.00(+0.00%)
Jun 10, 2002 5.934 5.934 5.934 5.934 0 +0.00(+0.00%)
Jun 07, 2002 5.934 5.934 5.934 5.934 4,105 -0.32(-5.14%)
Jun 06, 2002 6.256 6.256 6.256 6.256 684 +0.01(+0.21%)
Jun 05, 2002 6.307 6.307 6.242 6.242 6,910,320 -0.16(-2.49%)
May 31, 2002 6.497 6.533 6.402 6.402 51,314 -0.20(-2.99%)
May 28, 2002 6.599 6.599 6.599 6.599 0 +0.00(+0.00%)
May 27, 2002 6.612 6.612 6.599 6.599 7,526 +0.00(+0.00%)
May 24, 2002 6.612 6.612 6.599 6.599 7,526 -0.05(-0.77%)
May 23, 2002 6.650 6.650 6.650 6.650 3,420 -0.06(-0.85%)
May 22, 2002 6.723 6.723 6.614 6.707 342,095 -0.09(-1.31%)
May 21, 2002 6.796 6.796 6.796 6.796 3,420 -0.04(-0.64%)
May 20, 2002 6.840 6.840 6.840 6.840 2,052 -0.14(-1.99%)
May 17, 2002 7.058 7.073 6.979 6.979 25,315 +0.07(+1.08%)
May 16, 2002 6.842 6.905 6.842 6.905 4,789 +0.03(+0.40%)
May 15, 2002 6.877 6.877 6.877 6.877 6,841 +0.02(+0.23%)
May 14, 2002 6.802 6.861 6.782 6.861 43,103 +0.31(+4.78%)
May 13, 2002 6.324 6.548 6.324 6.548 60,892 +0.15(+2.38%)
May 10, 2002 6.446 6.446 6.396 6.396 28,051 -0.16(-2.43%)
May 09, 2002 6.672 6.678 6.555 6.555 100,575 -0.18(-2.69%)
May 08, 2002 6.488 6.736 6.488 6.736 17,788 +0.58(+9.48%)
May 07, 2002 6.153 6.153 6.153 6.153 15,052 -0.10(-1.54%)
May 06, 2002 6.250 6.250 6.250 6.250 2,736 -0.06(-1.00%)
May 03, 2002 6.459 6.459 6.313 6.313 9,578 -0.19(-2.92%)
May 02, 2002 6.503 6.503 6.503 6.503 7,526 -0.09(-1.37%)
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.