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 )

76.79 +0.89 (+1.17%)
Streaming Delayed Price Updated: 1:40 PM 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 (%)
Sep 30, 2002 4.208 4.208 4.201 4.201 4,789 -0.18(-4.20%)
Sep 27, 2002 4.385 4.385 4.385 4.385 4,105 -0.00(-0.03%)
Sep 26, 2002 4.515 4.515 4.386 4.386 41,735 -0.07(-1.57%)
Sep 25, 2002 4.456 4.456 4.456 4.456 11,631 +0.14(+3.36%)
Sep 24, 2002 4.304 4.319 4.304 4.312 15,052 +0.00(+0.00%)
Sep 23, 2002 4.385 4.385 4.312 4.312 13,683 -0.21(-4.65%)
Sep 20, 2002 4.496 4.522 4.496 4.522 15,052 -0.02(-0.35%)
Sep 19, 2002 4.531 4.559 4.503 4.538 7,526 -0.10(-2.08%)
Sep 18, 2002 4.635 4.635 4.635 4.635 68,419 -0.07(-1.55%)
Sep 17, 2002 4.858 4.858 4.708 4.708 10,947 -0.04(-0.89%)
Sep 16, 2002 4.785 4.793 4.750 4.750 16,420 -0.12(-2.37%)
Sep 13, 2002 4.880 4.880 4.851 4.866 3,284,112 -0.02(-0.36%)
Sep 12, 2002 4.924 4.924 4.883 4.883 13,683 -0.29(-5.57%)
Sep 11, 2002 5.171 5.171 5.171 5.171 10,947 +0.19(+3.72%)
Sep 10, 2002 4.949 5.041 4.949 4.985 21,894 +0.10(+2.13%)
Sep 09, 2002 4.882 4.882 4.882 4.882 3,420 -0.06(-1.30%)
Sep 06, 2002 4.955 4.955 4.946 4.946 21,894 +0.20(+4.28%)
Sep 05, 2002 4.759 4.759 4.743 4.743 32,841 -0.18(-3.68%)
Sep 04, 2002 4.909 4.924 4.795 4.924 85,523 +0.04(+0.90%)
Sep 03, 2002 4.880 4.880 4.880 4.880 684 -0.15(-2.96%)
Aug 30, 2002 5.059 5.059 5.029 5.029 22,578 -0.14(-2.77%)
Aug 29, 2002 4.980 5.173 4.980 5.173 79,366 -0.06(-1.17%)
Aug 28, 2002 5.234 5.234 5.234 5.234 0 +0.00(+0.00%)
Aug 27, 2002 5.234 5.234 5.234 5.234 10,947 -0.20(-3.71%)
Aug 26, 2002 5.465 5.465 5.421 5.436 19,841 +0.07(+1.34%)
Aug 23, 2002 5.402 5.436 5.364 5.364 23,262 -0.23(-4.05%)
Aug 22, 2002 5.490 5.626 5.490 5.591 12,999 +0.07(+1.19%)
Aug 21, 2002 5.479 5.525 5.472 5.525 19,841 +0.16(+3.00%)
Aug 20, 2002 5.488 5.488 5.364 5.364 1,163,123 +0.06(+1.13%)
Aug 16, 2002 5.189 5.319 5.189 5.304 8,210 +0.16(+3.10%)
Aug 15, 2002 5.145 5.145 5.145 5.145 0 +0.00(+0.00%)
Aug 14, 2002 4.962 5.145 4.962 5.145 31,472 +0.27(+5.45%)
Aug 13, 2002 4.956 4.956 4.879 4.879 10,262 -0.09(-1.82%)
Aug 12, 2002 4.983 4.983 4.927 4.969 23,262 +0.16(+3.31%)
Aug 07, 2002 4.866 4.866 4.810 4.810 3,420 +0.03(+0.64%)
Aug 06, 2002 4.705 4.814 4.705 4.779 34,893 +0.01(+0.15%)
Aug 05, 2002 4.772 4.772 4.772 4.772 0 +0.00(+0.00%)
Aug 02, 2002 4.750 4.772 4.750 4.772 4,105 -0.28(-5.53%)
Aug 01, 2002 5.051 5.051 5.051 5.051 0 +0.00(+0.00%)
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%)
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.