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, 2012 9.444 9.445 9.335 9.406 763,966 -0.02(-0.24%)
May 30, 2012 9.421 9.459 9.392 9.429 415,741 -0.10(-1.08%)
May 29, 2012 9.485 9.567 9.464 9.531 193,387 +0.14(+1.50%)
May 25, 2012 9.381 9.399 9.345 9.390 2,645,260 -0.00(-0.03%)
May 24, 2012 9.497 9.502 9.344 9.393 263,210 -0.09(-0.99%)
May 23, 2012 9.406 9.488 9.308 9.487 275,193 -0.01(-0.09%)
May 22, 2012 9.588 9.588 9.444 9.496 487,091 -0.02(-0.19%)
May 21, 2012 9.308 9.513 9.289 9.513 279,032 +0.25(+2.73%)
May 18, 2012 9.397 9.419 9.243 9.261 769,674 -0.12(-1.25%)
May 17, 2012 9.519 9.540 9.378 9.378 518,682 -0.15(-1.56%)
May 16, 2012 9.637 9.643 9.503 9.527 492,316 -0.11(-1.13%)
May 15, 2012 9.681 9.755 9.618 9.635 332,261 -0.05(-0.52%)
May 14, 2012 9.716 9.751 9.679 9.686 221,857 -0.11(-1.11%)
May 11, 2012 9.726 9.884 9.726 9.795 448,569 -0.01(-0.14%)
May 10, 2012 9.921 9.921 9.792 9.808 587,483 -0.07(-0.68%)
May 09, 2012 9.805 9.924 9.741 9.875 649,231 -0.02(-0.21%)
May 08, 2012 9.893 9.918 9.765 9.896 196,728 -0.06(-0.64%)
May 07, 2012 9.891 9.991 9.891 9.960 317,172 -0.00(-0.04%)
May 04, 2012 10.12 10.12 9.963 9.964 306,366 -0.22(-2.20%)
May 03, 2012 10.30 10.31 10.17 10.19 356,212 -0.11(-1.05%)
May 02, 2012 10.25 10.30 10.21 10.30 516,644 +0.00(+0.00%)
May 01, 2012 10.25 10.38 10.25 10.30 1,321,419 +0.02(+0.19%)
Apr 30, 2012 10.36 10.36 10.26 10.28 1,394,807 -0.09(-0.87%)
Apr 27, 2012 10.38 10.40 10.32 10.37 717,912 +0.01(+0.06%)
Apr 26, 2012 10.29 10.38 10.28 10.36 211,340 +0.09(+0.90%)
Apr 25, 2012 10.24 10.27 10.22 10.27 239,185 +0.28(+2.84%)
Apr 24, 2012 10.02 10.06 9.949 9.986 369,291 -0.03(-0.34%)
Apr 23, 2012 10.02 10.04 9.937 10.02 1,518,673 -0.11(-1.09%)
Apr 20, 2012 10.21 10.23 10.11 10.13 231,560 -0.04(-0.44%)
Apr 19, 2012 10.26 10.33 10.14 10.18 215,247 -0.11(-1.07%)
Apr 18, 2012 10.29 10.33 10.26 10.29 271,521 -0.07(-0.68%)
Apr 17, 2012 10.19 10.37 10.19 10.36 428,537 +0.20(+1.93%)
Apr 16, 2012 10.27 10.29 10.13 10.16 648,969 -0.09(-0.86%)
Apr 13, 2012 10.41 10.41 10.25 10.25 330,849 -0.17(-1.63%)
Apr 12, 2012 10.30 10.42 10.30 10.42 316,694 +0.12(+1.20%)
Apr 11, 2012 10.32 10.35 10.27 10.29 272,005 +0.05(+0.52%)
Apr 10, 2012 10.41 10.44 10.23 10.24 472,150 -0.17(-1.59%)
Apr 09, 2012 10.38 10.46 10.34 10.40 198,618 -0.08(-0.79%)
Apr 05, 2012 10.42 10.50 10.41 10.49 271,878 +0.05(+0.45%)
Apr 04, 2012 10.50 10.52 10.39 10.44 409,703 -0.18(-1.71%)
Apr 03, 2012 10.67 10.69 10.58 10.62 318,369 -0.02(-0.15%)
Apr 02, 2012 10.51 10.66 10.49 10.64 789,107 +0.11(+1.05%)
Mar 30, 2012 10.57 10.58 10.48 10.53 743,181 -0.01(-0.08%)
Mar 29, 2012 10.51 10.55 10.46 10.54 436,660 -0.02(-0.20%)
Mar 28, 2012 10.60 10.65 10.52 10.56 679,846 -0.04(-0.39%)
Mar 27, 2012 10.59 10.64 10.59 10.60 383,963 +0.04(+0.37%)
Mar 26, 2012 10.48 10.56 10.47 10.56 300,637 +0.14(+1.38%)
Mar 23, 2012 10.41 10.42 10.35 10.42 232,952 +0.02(+0.16%)
Mar 22, 2012 10.35 10.42 10.35 10.40 389,040 -0.02(-0.21%)
Mar 21, 2012 10.44 10.47 10.39 10.42 529,185 -0.01(-0.07%)
Mar 20, 2012 10.38 10.44 10.35 10.43 310,804 -0.02(-0.20%)
Mar 19, 2012 10.41 10.47 10.38 10.45 259,855 +0.08(+0.75%)
Mar 16, 2012 10.39 10.40 10.35 10.37 185,714 +0.01(+0.11%)
Mar 15, 2012 10.34 10.39 10.31 10.36 351,915 +0.06(+0.59%)
Mar 14, 2012 10.30 10.35 10.25 10.30 409,932 +0.05(+0.45%)
Mar 13, 2012 10.12 10.25 10.12 10.25 817,033 +0.17(+1.70%)
Mar 12, 2012 10.07 10.08 10.03 10.08 176,374 +0.00(+0.00%)
Mar 09, 2012 10.08 10.10 10.06 10.08 77,032 +0.05(+0.52%)
Mar 08, 2012 9.996 10.06 9.969 10.03 153,223 +0.12(+1.26%)
Mar 07, 2012 9.879 9.924 9.869 9.906 190,058 +0.08(+0.79%)
Mar 06, 2012 9.836 9.854 9.778 9.829 873,334 -0.13(-1.28%)
Mar 05, 2012 10.01 10.04 9.922 9.957 310,037 -0.10(-0.99%)
Mar 02, 2012 10.07 10.09 10.03 10.06 252,956 -0.04(-0.35%)
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.