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 (%)
Aug 31, 2005 7.392 7.406 7.392 7.406 15,732 +0.09(+1.18%)
Aug 30, 2005 7.310 7.329 7.270 7.320 123,805 -0.07(-0.95%)
Aug 29, 2005 7.304 7.390 7.304 7.390 16,416 +0.07(+0.96%)
Aug 26, 2005 7.368 7.368 7.294 7.320 43,776 -0.05(-0.73%)
Aug 25, 2005 7.376 7.381 7.327 7.374 17,784 +0.02(+0.30%)
Aug 24, 2005 7.339 7.444 7.336 7.352 45,828 -0.02(-0.30%)
Aug 23, 2005 7.405 7.414 7.374 7.374 20,520 -0.04(-0.53%)
Aug 22, 2005 7.427 7.436 7.360 7.414 41,040 +0.02(+0.26%)
Aug 19, 2005 7.383 7.398 7.352 7.395 16,416 +0.07(+0.90%)
Aug 18, 2005 7.392 7.396 7.329 7.329 24,624 -0.10(-1.32%)
Aug 17, 2005 7.361 7.444 7.361 7.427 97,813 +0.06(+0.77%)
Aug 16, 2005 7.434 7.434 7.326 7.370 19,836 -0.09(-1.16%)
Aug 15, 2005 7.430 7.475 7.371 7.456 63,613 +0.00(+0.06%)
Aug 12, 2005 7.383 7.452 7.371 7.452 15,048 -0.01(-0.12%)
Aug 11, 2005 7.471 7.497 7.411 7.460 66,349 +0.05(+0.69%)
Aug 10, 2005 7.503 7.553 7.409 7.409 65,665 -0.08(-1.05%)
Aug 09, 2005 7.471 7.504 7.443 7.488 13,680 +0.04(+0.57%)
Aug 08, 2005 7.457 7.479 7.399 7.446 28,728 -0.02(-0.29%)
Aug 05, 2005 7.463 7.468 7.419 7.468 41,040 -0.02(-0.33%)
Aug 04, 2005 7.548 7.548 7.456 7.493 28,728 -0.07(-0.97%)
Aug 03, 2005 7.494 7.566 7.485 7.566 32,148 +0.05(+0.66%)
Aug 02, 2005 7.478 7.516 7.476 7.516 218,199 +0.08(+1.04%)
Aug 01, 2005 7.441 7.456 7.438 7.438 15,048 -0.00(-0.04%)
Jul 29, 2005 7.478 7.478 7.403 7.441 31,464 -0.05(-0.62%)
Jul 28, 2005 7.478 7.488 7.434 7.488 28,044 +0.01(+0.16%)
Jul 27, 2005 7.456 7.476 7.389 7.476 26,676 +0.02(+0.29%)
Jul 26, 2005 7.386 7.455 7.386 7.455 39,672 +0.07(+0.93%)
Jul 25, 2005 7.412 7.485 7.376 7.386 237,351 -0.10(-1.27%)
Jul 22, 2005 7.446 7.482 7.433 7.481 42,408 -0.07(-0.93%)
Jul 21, 2005 7.536 7.554 7.504 7.551 28,728 -0.02(-0.27%)
Jul 20, 2005 7.456 7.572 7.436 7.572 49,932 -0.00(-0.04%)
Jul 19, 2005 7.485 7.579 7.485 7.574 218,883 +0.11(+1.41%)
Jul 18, 2005 7.468 7.487 7.456 7.469 66,349 -0.02(-0.33%)
Jul 15, 2005 7.497 7.501 7.446 7.494 48,564 -0.02(-0.27%)
Jul 14, 2005 7.519 7.531 7.488 7.514 56,088 +0.07(+0.90%)
Jul 13, 2005 7.436 7.447 7.383 7.447 102,601 +0.01(+0.16%)
Jul 12, 2005 7.374 7.447 7.365 7.436 138,854 +0.08(+1.13%)
Jul 11, 2005 7.310 7.352 7.303 7.352 70,453 +0.15(+2.15%)
Jul 08, 2005 7.112 7.197 7.112 7.197 14,364 +0.12(+1.65%)
Jul 07, 2005 7.061 7.112 7.025 7.080 15,732 -0.05(-0.76%)
Jul 06, 2005 7.134 7.178 7.134 7.134 180,578 -0.01(-0.16%)
Jul 05, 2005 7.083 7.152 7.050 7.146 30,096 +0.03(+0.37%)
Jul 01, 2005 7.124 7.130 7.076 7.120 30,096 +0.02(+0.23%)
Jun 30, 2005 7.178 7.178 7.104 7.104 8,208 -0.03(-0.39%)
Jun 29, 2005 7.186 7.197 7.121 7.131 188,786 -0.04(-0.55%)
Jun 28, 2005 7.104 7.172 7.104 7.171 21,888 +0.10(+1.45%)
Jun 27, 2005 7.149 7.149 7.069 7.069 192,207 -0.06(-0.86%)
Jun 24, 2005 7.229 7.231 7.130 7.130 238,035 -0.11(-1.57%)
Jun 23, 2005 7.282 7.373 7.244 7.244 212,043 -0.01(-0.16%)
Jun 22, 2005 7.317 7.317 7.245 7.256 22,572 -0.01(-0.10%)
Jun 21, 2005 7.244 7.263 7.221 7.263 16,416 +0.00(+0.06%)
Jun 20, 2005 7.165 7.259 7.164 7.259 28,044 +0.06(+0.81%)
Jun 17, 2005 7.222 7.263 7.200 7.200 18,468 -0.02(-0.28%)
Jun 16, 2005 7.162 7.235 7.162 7.221 54,720 +0.04(+0.59%)
Jun 15, 2005 7.206 7.213 7.083 7.178 258,556 +0.03(+0.41%)
Jun 14, 2005 7.181 7.181 7.127 7.149 153,902 -0.05(-0.71%)
Jun 13, 2005 7.178 7.200 7.153 7.200 25,308 +0.01(+0.10%)
Jun 10, 2005 7.216 7.216 7.127 7.193 12,996 -0.05(-0.71%)
Jun 09, 2005 7.164 7.244 7.134 7.244 32,148 +0.04(+0.51%)
Jun 08, 2005 7.193 7.235 7.168 7.207 42,408 +0.00(+0.06%)
Jun 07, 2005 7.272 7.288 7.200 7.203 23,256 +0.03(+0.43%)
Jun 06, 2005 7.237 7.237 7.164 7.172 15,048 -0.04(-0.49%)
Jun 03, 2005 7.281 7.281 7.149 7.207 56,088 -0.07(-0.90%)
Jun 02, 2005 7.259 7.295 7.256 7.273 49,248 +0.01(+0.10%)
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.