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 )

75.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2005 7.235 7.235 7.160 7.191 168,310 -0.07(-1.01%)
May 27, 2005 7.264 7.264 7.235 7.264 25,315 +0.04(+0.61%)
May 26, 2005 7.226 7.249 7.192 7.220 97,155 +0.06(+0.82%)
May 25, 2005 7.190 7.190 7.105 7.162 37,630 -0.06(-0.81%)
May 24, 2005 7.184 7.232 7.157 7.220 38,998 +0.05(+0.75%)
May 23, 2005 7.191 7.213 7.166 7.166 60,892 -0.01(-0.14%)
May 20, 2005 7.147 7.176 7.105 7.176 34,893 +0.03(+0.41%)
May 19, 2005 7.125 7.160 7.125 7.147 21,209 +0.07(+0.95%)
May 18, 2005 7.036 7.122 7.036 7.080 80,050 +0.10(+1.36%)
May 17, 2005 6.950 6.998 6.913 6.985 54,051 +0.01(+0.19%)
May 16, 2005 6.935 6.972 6.896 6.972 23,262 +0.07(+0.95%)
May 13, 2005 6.842 6.956 6.842 6.906 10,262 +0.06(+0.94%)
May 12, 2005 6.862 6.888 6.783 6.842 28,051 -0.01(-0.19%)
May 11, 2005 6.848 6.855 6.760 6.855 43,788 +0.05(+0.69%)
May 10, 2005 6.842 6.862 6.808 6.808 4,105 -0.08(-1.10%)
May 09, 2005 6.884 6.884 6.842 6.884 955,129 +0.00(+0.02%)
May 06, 2005 6.869 6.883 6.869 6.883 10,262 +0.03(+0.43%)
May 05, 2005 6.868 6.868 6.792 6.853 56,103 +0.02(+0.26%)
May 04, 2005 6.773 6.836 6.767 6.836 41,735 +0.10(+1.45%)
May 03, 2005 6.750 6.789 6.731 6.738 19,841 +0.08(+1.19%)
May 02, 2005 6.741 6.745 6.659 6.659 10,262 -0.03(-0.39%)
Apr 29, 2005 6.716 6.716 6.606 6.685 39,683 +0.02(+0.31%)
Apr 28, 2005 6.719 6.719 6.643 6.665 21,209 -0.08(-1.19%)
Apr 27, 2005 6.709 6.745 6.665 6.745 23,262 -0.02(-0.32%)
Apr 26, 2005 6.774 6.817 6.745 6.767 17,104 -0.01(-0.22%)
Apr 25, 2005 6.745 6.804 6.725 6.782 184,047 +0.02(+0.24%)
Apr 22, 2005 6.789 6.789 6.723 6.766 19,157 -0.01(-0.15%)
Apr 21, 2005 6.679 6.776 6.679 6.776 78,681 +0.20(+3.02%)
Apr 20, 2005 6.709 6.709 6.577 6.577 37,630 -0.09(-1.29%)
Apr 19, 2005 6.649 6.663 6.599 6.663 44,472 +0.07(+1.09%)
Apr 18, 2005 6.580 6.592 6.542 6.592 21,894 +0.03(+0.51%)
Apr 15, 2005 6.636 6.646 6.558 6.558 197,730 -0.22(-3.30%)
Apr 14, 2005 6.869 6.869 6.782 6.782 18,473 -0.09(-1.28%)
Apr 13, 2005 6.972 6.972 6.869 6.869 84,839 -0.08(-1.18%)
Apr 12, 2005 6.921 6.954 6.915 6.951 5,473 +0.00(+0.00%)
Apr 11, 2005 6.986 7.001 6.951 6.951 15,052 -0.09(-1.23%)
Apr 08, 2005 7.016 7.059 7.016 7.038 34,209 +0.06(+0.82%)
Apr 07, 2005 6.994 7.001 6.981 6.981 17,788 -0.02(-0.31%)
Apr 06, 2005 6.986 7.002 6.986 7.002 1,368 +0.05(+0.69%)
Apr 05, 2005 6.983 6.983 6.922 6.954 10,262 +0.03(+0.44%)
Apr 04, 2005 6.877 6.957 6.877 6.924 10,262 -0.02(-0.36%)
Apr 01, 2005 6.944 6.997 6.944 6.948 19,841 -0.02(-0.23%)
Mar 31, 2005 6.978 6.988 6.956 6.964 78,681 +0.04(+0.51%)
Mar 30, 2005 6.902 6.992 6.902 6.929 37,630 +0.04(+0.55%)
Mar 29, 2005 6.877 6.950 6.877 6.891 243,571 -0.10(-1.44%)
Mar 28, 2005 7.001 7.001 6.950 6.992 19,157 +0.02(+0.29%)
Mar 24, 2005 6.943 7.016 6.943 6.972 6,841 +0.04(+0.53%)
Mar 23, 2005 6.972 6.972 6.928 6.935 54,051 +0.03(+0.40%)
Mar 22, 2005 6.973 7.016 6.907 6.907 62,261 -0.07(-1.03%)
Mar 21, 2005 7.019 7.030 6.950 6.979 24,630 +0.00(+0.00%)
Mar 18, 2005 7.038 7.052 6.979 6.979 23,262 -0.09(-1.32%)
Mar 17, 2005 7.023 7.081 7.017 7.073 12,999 +0.04(+0.58%)
Mar 16, 2005 7.111 7.111 7.032 7.032 187,468 -0.10(-1.41%)
Mar 15, 2005 7.103 7.133 7.089 7.133 12,315 -0.05(-0.71%)
Mar 14, 2005 7.125 7.184 7.118 7.184 201,836 +0.06(+0.90%)
Mar 11, 2005 7.214 7.271 7.119 7.119 207,309 -0.13(-1.79%)
Mar 10, 2005 7.255 7.255 7.156 7.249 195,678 +0.03(+0.40%)
Mar 09, 2005 7.254 7.279 7.185 7.220 46,524 -0.01(-0.20%)
Mar 08, 2005 7.286 7.324 7.229 7.235 75,945 -0.06(-0.76%)
Mar 07, 2005 7.235 7.344 7.220 7.290 151,890 +0.08(+1.18%)
Mar 04, 2005 7.220 7.249 7.200 7.206 51,998 +0.04(+0.57%)
Mar 03, 2005 7.229 7.252 7.147 7.165 220,993 -0.08(-1.15%)
Mar 02, 2005 7.198 7.277 7.198 7.248 15,052 +0.03(+0.42%)
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.