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 (%)
May 31, 2007 9.057 9.093 9.055 9.071 292,756 +0.05(+0.55%)
May 30, 2007 8.883 9.023 8.883 9.022 171,002 +0.05(+0.54%)
May 29, 2007 8.947 9.000 8.930 8.974 155,270 +0.07(+0.84%)
May 25, 2007 8.855 8.930 8.855 8.899 721,631 +0.05(+0.61%)
May 24, 2007 8.959 8.999 8.841 8.845 305,752 -0.14(-1.58%)
May 23, 2007 9.064 9.064 8.987 8.987 394,674 -0.03(-0.34%)
May 22, 2007 9.012 9.047 8.991 9.017 146,378 +0.02(+0.24%)
May 21, 2007 8.988 9.026 8.957 8.995 187,418 +0.04(+0.44%)
May 18, 2007 8.947 8.978 8.930 8.956 178,526 +0.02(+0.28%)
May 17, 2007 8.950 8.966 8.908 8.931 116,281 -0.03(-0.34%)
May 16, 2007 8.743 8.974 8.743 8.962 106,021 +0.09(+0.97%)
May 15, 2007 8.921 8.968 8.864 8.876 304,384 -0.04(-0.49%)
May 14, 2007 8.991 8.991 8.893 8.919 134,750 -0.05(-0.54%)
May 11, 2007 8.874 8.968 8.874 8.968 73,873 +0.11(+1.25%)
May 10, 2007 8.943 8.966 8.855 8.857 602,613 -0.13(-1.40%)
May 09, 2007 8.918 8.994 8.889 8.982 375,521 +0.03(+0.34%)
May 08, 2007 8.903 8.968 8.898 8.952 225,039 +0.02(+0.23%)
May 07, 2007 8.959 8.963 8.931 8.931 151,166 +0.02(+0.23%)
May 04, 2007 8.918 8.941 8.905 8.911 146,378 +0.04(+0.46%)
May 03, 2007 8.845 8.903 8.843 8.870 108,073 +0.03(+0.38%)
May 02, 2007 8.813 8.865 8.813 8.836 397,410 +0.05(+0.58%)
May 01, 2007 8.794 8.794 8.712 8.785 121,069 +0.03(+0.35%)
Apr 30, 2007 8.826 8.855 8.754 8.754 118,333 -0.09(-1.04%)
Apr 27, 2007 8.842 8.879 8.816 8.846 107,389 +0.01(+0.10%)
Apr 26, 2007 8.848 8.870 8.817 8.838 102,601 +0.03(+0.33%)
Apr 25, 2007 8.764 8.830 8.745 8.808 174,422 +0.07(+0.85%)
Apr 24, 2007 8.750 8.767 8.688 8.734 140,222 +0.05(+0.61%)
Apr 23, 2007 8.697 8.699 8.661 8.681 118,333 -0.02(-0.22%)
Apr 20, 2007 8.748 8.748 8.683 8.700 101,233 +0.06(+0.69%)
Apr 19, 2007 8.583 8.690 8.583 8.640 82,765 -0.01(-0.15%)
Apr 18, 2007 8.637 8.702 8.614 8.653 242,823 -0.00(-0.02%)
Apr 17, 2007 8.649 8.687 8.645 8.655 92,341 -0.01(-0.10%)
Apr 16, 2007 8.655 8.664 8.626 8.664 313,276 +0.06(+0.75%)
Apr 13, 2007 8.560 8.599 8.510 8.599 117,649 +0.02(+0.20%)
Apr 12, 2007 8.514 8.595 8.494 8.582 305,068 +0.05(+0.57%)
Apr 11, 2007 8.570 8.586 8.509 8.533 142,274 -0.04(-0.44%)
Apr 10, 2007 8.560 8.589 8.554 8.572 171,686 +0.02(+0.21%)
Apr 09, 2007 8.557 8.602 8.548 8.554 247,611 -0.01(-0.17%)
Apr 05, 2007 8.507 8.574 8.507 8.569 144,326 +0.07(+0.84%)
Apr 04, 2007 8.498 8.536 8.469 8.497 494,539 +0.05(+0.55%)
Apr 03, 2007 8.405 8.491 8.405 8.450 246,927 +0.09(+1.05%)
Apr 02, 2007 8.406 8.406 8.323 8.363 355,685 +0.01(+0.11%)
Mar 30, 2007 8.380 8.381 8.319 8.354 160,058 -0.01(-0.10%)
Mar 29, 2007 8.402 8.402 8.300 8.362 145,694 -0.01(-0.09%)
Mar 28, 2007 8.376 8.424 8.364 8.370 419,982 -0.08(-0.93%)
Mar 27, 2007 8.468 8.468 8.436 8.449 298,912 -0.01(-0.10%)
Mar 26, 2007 8.440 8.503 8.395 8.457 422,034 -0.02(-0.19%)
Mar 23, 2007 8.484 8.488 8.456 8.474 43,092 +0.02(+0.21%)
Mar 22, 2007 8.500 8.500 8.453 8.456 39,672 -0.07(-0.81%)
Mar 21, 2007 8.354 8.545 8.352 8.525 233,931 +0.18(+2.14%)
Mar 20, 2007 8.320 8.366 8.291 8.346 56,772 +0.02(+0.30%)
Mar 19, 2007 8.294 8.329 8.288 8.322 108,073 +0.06(+0.69%)
Mar 16, 2007 8.267 8.288 8.218 8.264 55,404 +0.03(+0.37%)
Mar 15, 2007 8.229 8.262 8.209 8.234 38,304 +0.04(+0.52%)
Mar 14, 2007 8.136 8.215 8.055 8.191 123,805 +0.05(+0.59%)
Mar 13, 2007 8.298 8.297 8.143 8.143 124,489 -0.15(-1.87%)
Mar 12, 2007 8.260 8.326 8.134 8.298 246,243 +0.09(+1.07%)
Mar 09, 2007 8.294 8.294 8.184 8.210 124,489 -0.03(-0.35%)
Mar 08, 2007 8.292 8.292 8.215 8.240 103,969 +0.05(+0.66%)
Mar 07, 2007 8.209 8.224 8.177 8.186 83,449 -0.04(-0.44%)
Mar 06, 2007 8.210 8.238 8.181 8.222 107,389 +0.14(+1.76%)
Mar 05, 2007 8.069 8.164 8.069 8.080 155,954 -0.06(-0.68%)
Mar 02, 2007 8.245 8.245 8.120 8.136 228,459 -0.10(-1.15%)
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.