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 (%)
Oct 31, 2011 9.092 9.108 8.991 8.991 208,145 -0.20(-2.16%)
Oct 28, 2011 9.142 9.206 9.142 9.189 1,017,914 -0.01(-0.16%)
Oct 27, 2011 9.151 9.254 9.082 9.204 988,596 +0.30(+3.34%)
Oct 26, 2011 8.957 8.959 8.767 8.907 159,801 +0.04(+0.45%)
Oct 25, 2011 8.956 8.978 8.849 8.867 279,592 -0.14(-1.51%)
Oct 24, 2011 8.873 9.028 8.873 9.003 241,941 +0.18(+2.03%)
Oct 21, 2011 8.815 8.867 8.760 8.824 683,526 +0.13(+1.44%)
Oct 20, 2011 8.756 8.756 8.597 8.698 215,037 -0.03(-0.31%)
Oct 19, 2011 8.854 8.866 8.707 8.725 292,963 -0.19(-2.10%)
Oct 18, 2011 8.805 8.950 8.724 8.913 298,346 +0.08(+0.93%)
Oct 17, 2011 8.938 8.945 8.800 8.830 640,323 -0.15(-1.63%)
Oct 14, 2011 8.959 8.976 8.888 8.976 451,804 +0.17(+1.91%)
Oct 13, 2011 8.693 8.824 8.693 8.808 498,105 +0.08(+0.86%)
Oct 12, 2011 8.731 8.806 8.721 8.732 220,691 +0.08(+0.92%)
Oct 11, 2011 8.562 8.676 8.562 8.653 147,993 +0.02(+0.26%)
Oct 10, 2011 8.456 8.630 8.456 8.630 636,819 +0.32(+3.86%)
Oct 07, 2011 8.379 8.415 8.277 8.310 144,361 -0.07(-0.81%)
Oct 06, 2011 8.193 8.378 8.166 8.378 1,897,981 +0.15(+1.87%)
Oct 05, 2011 8.030 8.243 7.971 8.224 295,107 +0.19(+2.37%)
Oct 04, 2011 7.804 8.052 7.752 8.033 779,179 +0.18(+2.26%)
Oct 03, 2011 8.018 8.103 7.856 7.856 1,304,872 -0.22(-2.78%)
Sep 30, 2011 8.171 8.233 8.060 8.080 451,595 -0.22(-2.60%)
Sep 29, 2011 8.421 8.462 8.178 8.296 155,507 +0.01(+0.12%)
Sep 28, 2011 8.457 8.499 8.284 8.286 392,193 -0.12(-1.44%)
Sep 27, 2011 8.466 8.547 8.370 8.407 822,254 +0.13(+1.63%)
Sep 26, 2011 8.237 8.280 8.085 8.273 500,587 +0.09(+1.12%)
Sep 23, 2011 8.049 8.224 8.021 8.181 1,269,264 +0.06(+0.69%)
Sep 22, 2011 8.143 8.245 8.008 8.125 283,001 -0.28(-3.34%)
Sep 21, 2011 8.552 8.628 8.406 8.406 374,088 -0.13(-1.54%)
Sep 20, 2011 8.564 8.673 8.525 8.537 669,337 -0.01(-0.10%)
Sep 19, 2011 8.435 8.570 8.375 8.546 254,669 -0.01(-0.12%)
Sep 16, 2011 8.530 8.588 8.521 8.557 203,330 +0.05(+0.54%)
Sep 15, 2011 8.425 8.525 8.373 8.511 707,394 +0.18(+2.18%)
Sep 14, 2011 8.261 8.437 8.212 8.329 410,731 +0.09(+1.08%)
Sep 13, 2011 8.160 8.262 8.138 8.240 146,241 +0.09(+1.12%)
Sep 12, 2011 7.956 8.148 7.956 8.148 580,008 +0.08(+0.93%)
Sep 09, 2011 8.175 8.234 8.031 8.073 539,544 -0.20(-2.47%)
Sep 08, 2011 8.268 8.397 8.250 8.277 1,173,665 -0.04(-0.50%)
Sep 07, 2011 8.209 8.332 8.209 8.319 180,328 +0.23(+2.85%)
Sep 06, 2011 7.916 8.091 7.899 8.088 529,527 -0.08(-0.92%)
Sep 02, 2011 8.214 8.271 8.135 8.163 130,719 -0.20(-2.35%)
Sep 01, 2011 8.449 8.530 8.360 8.360 253,418 -0.07(-0.84%)
Aug 31, 2011 8.475 8.523 8.383 8.431 272,058 +0.01(+0.18%)
Aug 30, 2011 8.367 8.459 8.304 8.416 157,427 +0.03(+0.41%)
Aug 29, 2011 8.265 8.392 8.224 8.382 268,730 +0.22(+2.72%)
Aug 26, 2011 7.964 8.188 7.950 8.160 73,577 +0.18(+2.22%)
Aug 25, 2011 8.089 8.132 7.967 7.983 164,853 -0.13(-1.58%)
Aug 24, 2011 8.043 8.132 7.983 8.111 172,963 +0.05(+0.60%)
Aug 23, 2011 7.850 8.075 7.844 8.063 397,448 +0.28(+3.62%)
Aug 22, 2011 7.903 7.903 7.750 7.782 168,066 +0.06(+0.77%)
Aug 19, 2011 7.804 7.958 7.712 7.723 476,882 -0.17(-2.17%)
Aug 18, 2011 8.086 8.086 7.836 7.894 517,340 -0.47(-5.67%)
Aug 17, 2011 8.435 8.472 8.320 8.369 135,521 -0.05(-0.54%)
Aug 16, 2011 8.441 8.481 8.339 8.415 214,448 -0.09(-1.05%)
Aug 15, 2011 8.431 8.504 8.396 8.504 371,159 +0.16(+1.87%)
Aug 12, 2011 8.387 8.387 8.282 8.348 145,240 +0.06(+0.75%)
Aug 11, 2011 8.072 8.369 8.048 8.286 552,286 +0.30(+3.78%)
Aug 10, 2011 8.135 8.178 7.983 7.984 1,310,614 -0.28(-3.42%)
Aug 09, 2011 8.351 8.267 7.814 8.267 894,952 +0.36(+4.56%)
Aug 08, 2011 8.157 8.259 7.906 7.906 1,365,166 -0.52(-6.23%)
Aug 05, 2011 8.539 8.560 8.157 8.431 1,379,937 -0.05(-0.56%)
Aug 04, 2011 8.725 8.759 8.469 8.478 3,034,077 -0.40(-4.50%)
Aug 03, 2011 8.846 8.889 8.679 8.877 3,494,620 +0.07(+0.80%)
Aug 02, 2011 8.965 9.000 8.802 8.807 211,696 -0.20(-2.22%)
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.