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: 4:10 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 (%)
May 28, 2004 7.286 7.286 7.231 7.238 15,048 -0.05(-0.66%)
May 27, 2004 7.266 7.286 7.245 7.286 156,638 +0.08(+1.12%)
May 26, 2004 7.142 7.206 7.142 7.206 20,520 +0.06(+0.80%)
May 25, 2004 7.004 7.149 7.004 7.149 23,940 +0.05(+0.74%)
May 24, 2004 7.096 7.096 7.096 7.096 11,628 +0.08(+1.13%)
May 21, 2004 7.038 7.067 7.010 7.017 44,460 +0.02(+0.31%)
May 20, 2004 7.017 7.038 6.995 6.995 8,208 -0.11(-1.52%)
May 19, 2004 7.096 7.140 7.091 7.104 8,892 +0.17(+2.42%)
May 18, 2004 6.886 6.943 6.886 6.936 33,516 +0.07(+1.04%)
May 17, 2004 6.798 6.864 6.763 6.864 36,252 -0.07(-0.97%)
May 14, 2004 7.010 7.010 6.931 6.931 6,156 -0.10(-1.45%)
May 13, 2004 7.067 7.067 7.026 7.034 21,204 -0.08(-1.09%)
May 12, 2004 7.041 7.111 6.960 7.111 30,780 +0.01(+0.19%)
May 11, 2004 7.015 7.098 7.015 7.098 13,680 +0.17(+2.40%)
May 10, 2004 6.918 6.979 6.871 6.931 89,605 -0.16(-2.25%)
May 07, 2004 7.169 7.193 7.091 7.091 287,284 -0.01(-0.12%)
May 06, 2004 7.104 7.104 7.054 7.099 10,944 -0.11(-1.50%)
May 05, 2004 7.200 7.221 7.187 7.207 17,100 +0.04(+0.53%)
May 04, 2004 7.123 7.169 7.077 7.169 27,360 +0.08(+1.13%)
May 03, 2004 7.126 7.178 7.089 7.089 10,260 +0.03(+0.37%)
Apr 30, 2004 7.115 7.191 7.063 7.063 32,832 -0.02(-0.31%)
Apr 29, 2004 7.251 7.279 7.085 7.085 35,568 -0.19(-2.59%)
Apr 28, 2004 7.319 7.319 7.244 7.273 17,100 -0.18(-2.47%)
Apr 27, 2004 7.557 7.573 7.457 7.457 81,397 -0.10(-1.32%)
Apr 26, 2004 7.618 7.621 7.553 7.557 33,516 -0.05(-0.62%)
Apr 23, 2004 7.602 7.674 7.596 7.604 25,992 +0.10(+1.34%)
Apr 22, 2004 7.376 7.503 7.355 7.503 13,680 +0.13(+1.74%)
Apr 21, 2004 7.332 7.374 7.319 7.374 15,732 +0.06(+0.88%)
Apr 20, 2004 7.357 7.528 7.310 7.310 16,416 -0.07(-0.99%)
Apr 19, 2004 7.370 7.411 7.368 7.383 6,156 +0.00(+0.02%)
Apr 16, 2004 7.427 7.427 7.343 7.381 23,256 -0.10(-1.35%)
Apr 15, 2004 7.536 7.536 7.482 7.482 14,364 -0.02(-0.31%)
Apr 14, 2004 7.544 7.564 7.506 7.506 24,624 -0.14(-1.82%)
Apr 13, 2004 7.725 7.725 7.645 7.645 7,524 -0.07(-0.85%)
Apr 12, 2004 7.705 7.732 7.705 7.710 16,416 -0.03(-0.36%)
Apr 08, 2004 7.748 7.762 7.738 7.738 29,412 +0.06(+0.82%)
Apr 07, 2004 7.716 7.716 7.649 7.675 15,732 -0.07(-0.92%)
Apr 06, 2004 7.726 7.747 7.719 7.747 21,204 -0.12(-1.49%)
Apr 05, 2004 7.804 7.864 7.803 7.864 34,200 +0.08(+1.03%)
Apr 02, 2004 7.789 7.791 7.769 7.784 38,988 +0.18(+2.31%)
Apr 01, 2004 7.544 7.608 7.544 7.608 21,888 +0.14(+1.86%)
Mar 31, 2004 7.550 7.550 7.443 7.469 48,564 -0.03(-0.37%)
Mar 30, 2004 7.517 7.528 7.497 7.497 25,992 -0.05(-0.70%)
Mar 29, 2004 7.519 7.564 7.519 7.550 7,524 +0.08(+1.08%)
Mar 26, 2004 7.433 7.469 7.433 7.469 67,033 +0.06(+0.79%)
Mar 25, 2004 7.301 7.411 7.266 7.411 15,048 +0.26(+3.70%)
Mar 24, 2004 7.136 7.172 7.136 7.146 15,048 -0.05(-0.73%)
Mar 23, 2004 7.146 7.206 7.146 7.199 15,048 +0.14(+2.05%)
Mar 22, 2004 7.167 7.184 7.034 7.054 402,198 -0.27(-3.67%)
Mar 19, 2004 7.352 7.354 7.323 7.323 3,420 -0.10(-1.38%)
Mar 18, 2004 7.438 7.440 7.364 7.425 64,981 -0.02(-0.29%)
Mar 17, 2004 7.324 7.447 7.324 7.447 90,973 +0.25(+3.49%)
Mar 16, 2004 7.294 7.294 7.171 7.196 19,836 -0.03(-0.40%)
Mar 15, 2004 7.307 7.307 7.209 7.225 282,496 -0.10(-1.38%)
Mar 12, 2004 7.342 7.365 7.289 7.326 26,676 +0.01(+0.20%)
Mar 11, 2004 7.251 7.348 7.238 7.311 34,884 -0.17(-2.21%)
Mar 10, 2004 7.485 7.542 7.475 7.476 25,308 -0.04(-0.51%)
Mar 09, 2004 7.586 7.586 7.513 7.514 38,988 -0.12(-1.53%)
Mar 08, 2004 7.710 7.725 7.631 7.631 15,732 -0.15(-1.95%)
Mar 05, 2004 7.737 7.827 7.737 7.784 11,628 +0.01(+0.09%)
Mar 04, 2004 7.732 7.776 7.732 7.776 14,364 +0.07(+0.95%)
Mar 03, 2004 7.745 7.745 7.652 7.703 59,508 -0.05(-0.66%)
Mar 02, 2004 7.781 7.820 7.718 7.754 28,728 +0.04(+0.47%)
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.