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, 2012 10.12 10.18 10.06 10.13 566,109 +0.07(+0.67%)
Aug 30, 2012 10.14 10.14 10.06 10.06 286,448 -0.13(-1.29%)
Aug 29, 2012 10.19 10.21 10.16 10.19 59,506 +0.00(+0.04%)
Aug 27, 2012 10.22 10.23 10.17 10.19 129,706 -0.02(-0.22%)
Aug 24, 2012 10.11 10.23 10.10 10.21 75,701 +0.05(+0.51%)
Aug 23, 2012 10.19 10.22 10.15 10.16 85,845 -0.08(-0.82%)
Aug 22, 2012 10.19 10.25 10.15 10.24 112,144 +0.01(+0.13%)
Aug 21, 2012 10.31 10.34 10.20 10.23 179,309 -0.06(-0.57%)
Aug 20, 2012 10.23 10.29 10.21 10.29 347,556 +0.04(+0.42%)
Aug 17, 2012 10.21 10.25 10.21 10.25 48,403 +0.03(+0.31%)
Aug 16, 2012 10.10 10.23 10.10 10.21 77,684 +0.16(+1.57%)
Aug 15, 2012 10.04 10.09 10.04 10.06 50,862 +0.02(+0.24%)
Aug 14, 2012 10.09 10.11 10.03 10.03 103,212 -0.03(-0.34%)
Aug 13, 2012 10.04 10.07 10.00 10.07 52,799 +0.00(+0.00%)
Aug 10, 2012 9.992 10.07 9.992 10.07 34,232 +0.02(+0.24%)
Aug 09, 2012 9.998 10.05 9.917 10.04 133,478 +0.06(+0.55%)
Aug 08, 2012 9.952 10.01 9.949 9.987 181,996 +0.01(+0.06%)
Aug 07, 2012 9.925 10.01 9.925 9.981 236,885 +0.07(+0.72%)
Aug 06, 2012 9.870 9.941 9.870 9.910 624,764 +0.09(+0.90%)
Aug 03, 2012 9.755 9.844 9.649 9.822 1,348,252 +0.19(+2.00%)
Aug 02, 2012 9.593 9.710 9.561 9.629 945,385 -0.08(-0.78%)
Aug 01, 2012 9.796 9.796 9.646 9.705 1,084,773 -0.03(-0.35%)
Jul 31, 2012 9.719 9.777 9.719 9.740 617,152 +0.07(+0.68%)
Jul 30, 2012 9.677 9.732 9.654 9.674 52,041 +0.01(+0.06%)
Jul 27, 2012 9.489 9.693 9.489 9.668 47,150 +0.22(+2.29%)
Jul 26, 2012 9.440 9.486 9.405 9.452 252,068 +0.16(+1.70%)
Jul 25, 2012 9.301 9.359 9.267 9.293 270,233 -0.06(-0.59%)
Jul 24, 2012 9.464 9.464 9.307 9.349 258,641 -0.09(-0.90%)
Jul 23, 2012 9.392 9.459 9.304 9.434 517,270 -0.13(-1.39%)
Jul 20, 2012 9.674 9.674 9.567 9.567 279,701 -0.13(-1.32%)
Jul 19, 2012 9.671 9.710 9.655 9.695 333,136 +0.14(+1.52%)
Jul 18, 2012 9.496 9.573 9.494 9.550 392,361 +0.16(+1.68%)
Jul 17, 2012 9.426 9.426 9.295 9.393 310,650 +0.01(+0.13%)
Jul 16, 2012 9.405 9.419 9.370 9.380 116,620 -0.04(-0.44%)
Jul 13, 2012 9.293 9.430 9.293 9.422 116,385 +0.15(+1.59%)
Jul 12, 2012 9.305 9.328 9.195 9.274 192,381 -0.13(-1.35%)
Jul 11, 2012 9.440 9.440 9.323 9.401 507,313 -0.02(-0.25%)
Jul 10, 2012 9.552 9.595 9.388 9.425 220,288 -0.10(-1.07%)
Jul 09, 2012 9.546 9.550 9.471 9.526 211,196 -0.05(-0.50%)
Jul 06, 2012 9.647 9.671 9.510 9.574 263,492 -0.19(-1.97%)
Jul 05, 2012 9.732 9.805 9.702 9.767 223,471 +0.01(+0.09%)
Jul 03, 2012 9.689 9.758 9.682 9.758 33,120 +0.08(+0.83%)
Jul 02, 2012 9.686 9.707 9.622 9.677 2,910,744 +0.01(+0.14%)
Jun 29, 2012 9.577 9.673 9.545 9.664 706,764 +0.29(+3.09%)
Jun 28, 2012 9.401 9.401 9.269 9.374 180,736 -0.07(-0.71%)
Jun 27, 2012 9.426 9.477 9.409 9.441 204,207 +0.06(+0.67%)
Jun 26, 2012 9.368 9.399 9.320 9.379 127,146 +0.03(+0.30%)
Jun 25, 2012 9.461 9.461 9.332 9.350 151,294 -0.23(-2.41%)
Jun 22, 2012 9.525 9.582 9.507 9.582 103,165 +0.09(+0.96%)
Jun 21, 2012 9.743 9.743 9.489 9.490 337,331 -0.27(-2.72%)
Jun 20, 2012 9.747 9.787 9.682 9.756 148,266 +0.04(+0.39%)
Jun 19, 2012 9.690 9.771 9.690 9.719 133,158 +0.10(+1.00%)
Jun 18, 2012 9.558 9.655 9.548 9.622 97,628 +0.06(+0.58%)
Jun 15, 2012 9.472 9.576 9.461 9.567 175,816 +0.12(+1.28%)
Jun 14, 2012 9.432 9.472 9.381 9.447 144,233 +0.03(+0.27%)
Jun 13, 2012 9.482 9.519 9.411 9.421 61,895 -0.07(-0.77%)
Jun 12, 2012 9.417 9.494 9.366 9.494 80,689 +0.11(+1.20%)
Jun 11, 2012 9.598 9.634 9.371 9.381 580,066 -0.11(-1.21%)
Jun 08, 2012 9.406 9.497 9.374 9.496 113,221 +0.02(+0.24%)
Jun 07, 2012 9.597 9.631 9.473 9.473 223,376 +0.00(+0.02%)
Jun 06, 2012 9.332 9.473 9.329 9.472 172,219 +0.23(+2.51%)
Jun 05, 2012 9.174 9.247 9.170 9.240 351,176 +0.07(+0.71%)
Jun 04, 2012 9.143 9.200 9.067 9.174 634,035 +0.04(+0.44%)
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.