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 (%)
Oct 31, 2006 8.214 8.274 8.214 8.258 94,418 +0.04(+0.43%)
Oct 30, 2006 8.141 8.243 8.134 8.223 132,048 +0.05(+0.66%)
Oct 27, 2006 8.273 8.283 8.153 8.169 92,365 -0.15(-1.86%)
Oct 26, 2006 8.316 8.337 8.259 8.324 148,469 +0.04(+0.46%)
Oct 25, 2006 8.221 8.286 8.214 8.286 162,837 +0.04(+0.46%)
Oct 24, 2006 8.251 8.273 8.223 8.248 175,836 -0.05(-0.65%)
Oct 23, 2006 8.226 8.309 8.214 8.302 185,415 +0.08(+0.92%)
Oct 20, 2006 8.214 8.230 8.185 8.226 107,417 +0.02(+0.27%)
Oct 19, 2006 8.148 8.214 8.134 8.204 175,836 -0.01(-0.12%)
Oct 18, 2006 8.309 8.309 8.186 8.214 201,151 -0.03(-0.39%)
Oct 17, 2006 8.229 8.246 8.194 8.246 139,574 -0.09(-1.09%)
Oct 16, 2006 8.341 8.365 8.327 8.337 220,309 +0.03(+0.39%)
Oct 13, 2006 8.243 8.319 8.243 8.305 170,363 +0.06(+0.74%)
Oct 12, 2006 8.199 8.246 8.169 8.243 168,310 +0.10(+1.17%)
Oct 11, 2006 8.109 8.204 8.109 8.148 144,364 +0.01(+0.16%)
Oct 10, 2006 8.126 8.144 8.104 8.135 95,102 +0.01(+0.16%)
Oct 09, 2006 8.097 8.142 8.075 8.122 211,414 +0.00(+0.05%)
Oct 06, 2006 8.088 8.126 8.080 8.118 367,410 -0.04(-0.43%)
Oct 05, 2006 8.126 8.159 8.104 8.153 540,510 +0.03(+0.36%)
Oct 04, 2006 7.988 8.144 7.983 8.123 648,612 +0.13(+1.57%)
Oct 03, 2006 7.983 8.104 7.931 7.998 777,240 -0.02(-0.26%)
Oct 02, 2006 8.083 8.083 7.992 8.018 7,134,734 -0.04(-0.54%)
Sep 29, 2006 8.039 8.080 8.009 8.062 266,149 +0.04(+0.46%)
Sep 28, 2006 8.002 8.028 7.980 8.026 76,629 +0.04(+0.44%)
Sep 27, 2006 8.039 8.055 7.971 7.990 180,626 -0.03(-0.36%)
Sep 26, 2006 7.980 8.027 7.942 8.020 290,780 +0.06(+0.72%)
Sep 25, 2006 7.849 7.971 7.822 7.963 119,733 +0.14(+1.77%)
Sep 22, 2006 7.914 7.914 7.806 7.824 132,048 -0.09(-1.14%)
Sep 21, 2006 7.995 7.996 7.884 7.914 114,943 -0.07(-0.82%)
Sep 20, 2006 7.929 7.998 7.920 7.980 604,824 +0.12(+1.58%)
Sep 19, 2006 7.885 7.887 7.795 7.856 108,102 -0.04(-0.56%)
Sep 18, 2006 7.920 7.935 7.884 7.900 43,103 -0.01(-0.15%)
Sep 15, 2006 7.893 7.954 7.893 7.912 203,204 +0.05(+0.63%)
Sep 14, 2006 7.860 7.888 7.841 7.862 48,577 +0.02(+0.32%)
Sep 13, 2006 7.834 7.875 7.811 7.837 103,996 -0.01(-0.15%)
Sep 12, 2006 7.694 7.850 7.694 7.849 268,202 +0.18(+2.31%)
Sep 11, 2006 7.622 7.694 7.613 7.672 541,194 -0.02(-0.23%)
Sep 08, 2006 7.629 7.739 7.594 7.689 116,996 +0.08(+1.06%)
Sep 07, 2006 7.572 7.653 7.565 7.609 110,838 -0.06(-0.76%)
Sep 06, 2006 7.776 7.776 7.667 7.667 87,576 -0.14(-1.83%)
Sep 05, 2006 7.764 7.811 7.730 7.811 197,730 +0.05(+0.60%)
Sep 01, 2006 7.790 7.793 7.724 7.764 6,875,426 +0.04(+0.51%)
Aug 31, 2006 7.773 7.774 7.724 7.724 127,259 -0.02(-0.28%)
Aug 30, 2006 7.720 7.767 7.689 7.746 147,785 +0.06(+0.76%)
Aug 29, 2006 7.622 7.688 7.593 7.688 139,574 +0.07(+0.98%)
Aug 28, 2006 7.593 7.635 7.589 7.613 120,417 +0.04(+0.46%)
Aug 25, 2006 7.533 7.580 7.533 7.578 46,524 +0.01(+0.15%)
Aug 24, 2006 7.555 7.567 7.511 7.567 116,312 +0.03(+0.45%)
Aug 23, 2006 7.600 7.632 7.515 7.533 98,523 -0.08(-1.07%)
Aug 22, 2006 7.590 7.654 7.571 7.615 109,470 +0.03(+0.37%)
Aug 21, 2006 7.629 7.629 7.564 7.587 193,625 -0.07(-0.94%)
Aug 18, 2006 7.646 7.660 7.600 7.659 181,994 +0.01(+0.19%)
Aug 17, 2006 7.624 7.701 7.615 7.644 548,036 +0.04(+0.58%)
Aug 16, 2006 7.527 7.610 7.482 7.600 653,401 +0.20(+2.67%)
Aug 15, 2006 7.323 7.409 7.323 7.403 84,155 +0.21(+2.95%)
Aug 14, 2006 7.248 7.264 7.178 7.191 175,836 +0.07(+1.03%)
Aug 11, 2006 7.181 7.181 7.108 7.118 44,472 -0.09(-1.28%)
Aug 10, 2006 7.188 7.228 7.150 7.210 121,785 +0.04(+0.55%)
Aug 09, 2006 7.261 7.282 7.171 7.171 435,829 +0.08(+1.15%)
Aug 08, 2006 7.081 7.147 7.078 7.089 61,577 +0.01(+0.10%)
Aug 07, 2006 7.140 7.140 7.081 7.081 46,524 -0.07(-0.94%)
Aug 04, 2006 7.217 7.238 7.118 7.149 111,522 -0.04(-0.53%)
Aug 03, 2006 7.141 7.209 7.125 7.187 80,734 +0.03(+0.39%)
Aug 02, 2006 7.157 7.187 7.108 7.159 41,735 +0.08(+1.09%)
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.