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 )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 9.213 9.229 9.186 9.214 1,330,140 +0.00(+0.03%)
Mar 30, 2011 9.233 9.241 9.183 9.211 869,943 +0.04(+0.42%)
Mar 29, 2011 9.095 9.173 9.059 9.173 148,291 +0.05(+0.60%)
Mar 28, 2011 9.186 9.195 9.114 9.118 142,491 -0.03(-0.27%)
Mar 25, 2011 9.180 9.207 9.132 9.143 258,949 -0.03(-0.30%)
Mar 24, 2011 9.062 9.174 9.036 9.171 341,136 +0.14(+1.60%)
Mar 23, 2011 8.974 9.048 8.900 9.027 109,225 +0.04(+0.48%)
Mar 22, 2011 9.018 9.018 8.964 8.984 221,357 -0.03(-0.28%)
Mar 21, 2011 9.019 9.032 8.992 9.009 195,602 +0.18(+2.03%)
Mar 18, 2011 8.890 8.914 8.813 8.830 303,591 +0.05(+0.57%)
Mar 17, 2011 8.852 8.862 8.764 8.780 613,208 +0.12(+1.41%)
Mar 16, 2011 8.842 8.892 8.594 8.658 354,699 -0.25(-2.84%)
Mar 15, 2011 8.852 8.939 8.849 8.911 1,440,254 -0.15(-1.69%)
Mar 14, 2011 9.042 9.111 8.996 9.064 872,524 -0.09(-0.99%)
Mar 11, 2011 9.051 9.173 9.043 9.155 1,127,215 +0.04(+0.43%)
Mar 10, 2011 9.192 9.219 9.095 9.115 660,234 -0.20(-2.17%)
Mar 09, 2011 9.376 9.376 9.304 9.317 345,334 -0.06(-0.66%)
Mar 08, 2011 9.373 9.436 9.276 9.379 789,230 +0.03(+0.31%)
Mar 07, 2011 9.512 9.539 9.277 9.350 195,609 -0.13(-1.37%)
Mar 04, 2011 9.550 9.550 9.428 9.479 212,935 -0.07(-0.72%)
Mar 03, 2011 9.510 9.562 9.478 9.548 4,228,009 +0.14(+1.52%)
Mar 02, 2011 9.357 9.463 9.347 9.406 292,589 +0.04(+0.46%)
Mar 01, 2011 9.534 9.553 9.336 9.363 684,345 -0.14(-1.50%)
Feb 28, 2011 9.506 9.545 9.453 9.506 275,277 +0.04(+0.40%)
Feb 25, 2011 9.431 9.495 9.411 9.467 496,111 +0.11(+1.23%)
Feb 24, 2011 9.323 9.385 9.266 9.352 1,612,833 +0.03(+0.27%)
Feb 23, 2011 9.420 9.428 9.260 9.327 1,025,366 -0.11(-1.15%)
Feb 22, 2011 9.551 9.595 9.423 9.436 692,624 -0.29(-3.00%)
Feb 18, 2011 9.734 9.754 9.703 9.728 287,284 +0.01(+0.15%)
Feb 17, 2011 9.688 9.741 9.676 9.713 237,569 +0.03(+0.33%)
Feb 16, 2011 9.665 9.701 9.637 9.681 407,281 +0.07(+0.77%)
Feb 15, 2011 9.623 9.639 9.570 9.607 164,842 -0.05(-0.50%)
Feb 14, 2011 9.660 9.668 9.638 9.656 313,541 +0.01(+0.08%)
Feb 11, 2011 9.582 9.651 9.509 9.648 360,955 +0.02(+0.23%)
Feb 10, 2011 9.622 9.641 9.546 9.626 459,225 -0.06(-0.61%)
Feb 09, 2011 9.721 9.721 9.656 9.685 255,954 -0.05(-0.48%)
Feb 08, 2011 9.718 9.735 9.675 9.732 459,748 +0.02(+0.21%)
Feb 07, 2011 9.703 9.743 9.679 9.712 332,504 +0.06(+0.61%)
Feb 04, 2011 9.609 9.669 9.584 9.653 1,028,938 +0.04(+0.40%)
Feb 03, 2011 9.590 9.626 9.504 9.615 253,292 +0.02(+0.23%)
Feb 02, 2011 9.566 9.625 9.562 9.592 526,979 +0.03(+0.32%)
Feb 01, 2011 9.459 9.573 9.459 9.562 315,450 +0.16(+1.75%)
Jan 31, 2011 9.363 9.397 9.314 9.397 388,325 +0.07(+0.73%)
Jan 28, 2011 9.560 9.575 9.310 9.329 719,410 -0.22(-2.27%)
Jan 27, 2011 9.520 9.572 9.512 9.545 999,802 +0.04(+0.45%)
Jan 26, 2011 9.460 9.522 9.448 9.503 383,768 +0.08(+0.80%)
Jan 25, 2011 9.379 9.435 9.353 9.428 214,748 +0.03(+0.27%)
Jan 24, 2011 9.264 9.403 9.264 9.403 421,659 +0.13(+1.37%)
Jan 21, 2011 9.373 9.379 9.267 9.276 247,396 -0.03(-0.33%)
Jan 20, 2011 9.341 9.341 9.233 9.307 368,276 -0.08(-0.89%)
Jan 19, 2011 9.484 9.484 9.357 9.391 480,130 -0.06(-0.64%)
Jan 18, 2011 9.385 9.467 9.383 9.451 582,373 +0.04(+0.43%)
Jan 14, 2011 9.327 9.416 9.316 9.411 376,338 +0.09(+1.01%)
Jan 13, 2011 9.310 9.345 9.292 9.316 373,173 +0.00(+0.03%)
Jan 12, 2011 9.304 9.326 9.261 9.313 169,970 +0.08(+0.82%)
Jan 11, 2011 9.249 9.252 9.195 9.238 958,745 +0.04(+0.43%)
Jan 10, 2011 9.158 9.210 9.132 9.198 966,244 +0.01(+0.10%)
Jan 07, 2011 9.239 9.239 9.122 9.189 2,643,755 -0.05(-0.53%)
Jan 06, 2011 9.182 9.238 9.173 9.238 225,527 +0.06(+0.67%)
Jan 05, 2011 9.086 9.179 9.086 9.176 372,426 +0.03(+0.35%)
Jan 04, 2011 9.201 9.201 9.080 9.143 1,215,963 -0.00(-0.03%)
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.