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 (%)
Jul 31, 2002 5.074 5.074 5.053 5.053 7,524 -0.09(-1.79%)
Jul 30, 2002 5.145 5.145 5.145 5.145 4,104 +0.05(+0.98%)
Jul 29, 2002 4.921 5.095 4.921 5.095 21,888 +0.29(+5.93%)
Jul 26, 2002 4.810 4.810 4.810 4.810 684 -0.05(-0.93%)
Jul 25, 2002 5.028 5.028 4.855 4.855 9,576 -0.25(-4.98%)
Jul 24, 2002 4.978 5.110 4.934 5.110 29,412 +0.03(+0.60%)
Jul 23, 2002 5.145 5.145 5.079 5.079 17,784 -0.12(-2.39%)
Jul 22, 2002 5.177 5.203 5.175 5.203 18,468 -0.24(-4.48%)
Jul 19, 2002 5.447 5.447 5.447 5.447 1,368 -0.14(-2.49%)
Jul 17, 2002 5.803 5.803 5.586 5.586 12,312 +0.01(+0.16%)
Jul 12, 2002 5.620 5.621 5.557 5.577 17,784 +0.08(+1.46%)
Jul 11, 2002 5.300 5.497 5.300 5.497 25,308 +0.10(+1.79%)
Jul 10, 2002 5.561 5.561 5.401 5.401 36,252 -0.18(-3.15%)
Jul 09, 2002 5.634 5.634 5.576 5.576 36,252 -0.00(-0.03%)
Jul 08, 2002 5.781 5.781 5.577 5.577 26,676 -0.19(-3.27%)
Jul 05, 2002 5.615 5.766 5.615 5.766 4,104 +0.33(+6.16%)
Jul 04, 2002 5.403 5.431 5.403 5.431 24,624 +0.00(+0.00%)
Jul 03, 2002 5.403 5.431 5.403 5.431 24,624 -0.22(-3.88%)
Jul 02, 2002 5.651 5.651 5.651 5.651 0 +0.00(+0.00%)
Jul 01, 2002 5.651 5.651 5.651 5.651 0 +0.00(+0.00%)
Jun 28, 2002 5.671 5.671 5.651 5.651 8,892 +0.03(+0.52%)
Jun 27, 2002 5.596 5.621 5.596 5.621 10,260 +0.11(+1.99%)
Jun 26, 2002 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Jun 25, 2002 5.709 5.709 5.512 5.512 28,728 -0.22(-3.80%)
Jun 21, 2002 5.729 5.729 5.729 5.729 0 +0.00(+0.00%)
Jun 20, 2002 5.729 5.729 5.729 5.729 684 -0.20(-3.38%)
Jun 19, 2002 5.930 5.930 5.930 5.930 2,052 -0.12(-2.03%)
Jun 18, 2002 6.080 6.080 6.053 6.053 8,892 -0.06(-0.96%)
Jun 17, 2002 5.994 6.111 5.994 6.111 7,524 +0.25(+4.24%)
Jun 14, 2002 5.862 5.862 5.862 5.862 6,840 -0.07(-1.23%)
Jun 12, 2002 5.936 5.936 5.936 5.936 0 +0.00(+0.00%)
Jun 11, 2002 5.936 5.936 5.936 5.936 0 +0.00(+0.00%)
Jun 10, 2002 5.936 5.936 5.936 5.936 0 +0.00(+0.00%)
Jun 07, 2002 5.936 5.936 5.936 5.936 4,104 -0.32(-5.14%)
Jun 06, 2002 6.257 6.257 6.257 6.257 684 +0.01(+0.21%)
Jun 05, 2002 6.308 6.308 6.244 6.244 6,908,508 -0.16(-2.49%)
May 31, 2002 6.498 6.535 6.403 6.403 51,300 -0.20(-2.99%)
May 28, 2002 6.601 6.601 6.601 6.601 0 +0.00(+0.00%)
May 27, 2002 6.614 6.614 6.601 6.601 7,524 +0.00(+0.00%)
May 24, 2002 6.614 6.614 6.601 6.601 7,524 -0.05(-0.77%)
May 23, 2002 6.652 6.652 6.652 6.652 3,420 -0.06(-0.85%)
May 22, 2002 6.725 6.725 6.615 6.709 342,005 -0.09(-1.31%)
May 21, 2002 6.798 6.798 6.798 6.798 3,420 -0.04(-0.64%)
May 20, 2002 6.842 6.842 6.842 6.842 2,052 -0.14(-1.99%)
May 17, 2002 7.060 7.074 6.981 6.981 25,308 +0.07(+1.08%)
May 16, 2002 6.843 6.906 6.843 6.906 4,788 +0.03(+0.40%)
May 15, 2002 6.879 6.879 6.879 6.879 6,840 +0.02(+0.23%)
May 14, 2002 6.804 6.862 6.784 6.862 43,092 +0.31(+4.78%)
May 13, 2002 6.326 6.550 6.326 6.550 60,876 +0.15(+2.38%)
May 10, 2002 6.447 6.447 6.398 6.398 28,044 -0.16(-2.43%)
May 09, 2002 6.674 6.680 6.557 6.557 100,549 -0.18(-2.69%)
May 08, 2002 6.490 6.738 6.490 6.738 17,784 +0.58(+9.48%)
May 07, 2002 6.155 6.155 6.155 6.155 15,048 -0.10(-1.54%)
May 06, 2002 6.251 6.251 6.251 6.251 2,736 -0.06(-1.00%)
May 03, 2002 6.460 6.460 6.314 6.314 9,576 -0.19(-2.92%)
May 02, 2002 6.504 6.504 6.504 6.504 7,524 -0.09(-1.37%)
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.