Skip to main content

Global Telecom Ishares ETF (NY: IXP )

87.48 +0.25 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.59 26.96 26.57 26.59 50,071 -0.30(-1.12%)
May 27, 2010 26.39 26.89 26.39 26.89 25,261 +0.92(+3.54%)
May 26, 2010 26.26 26.47 25.88 25.97 37,301 -0.26(-0.98%)
May 25, 2010 25.71 26.23 25.48 26.23 121,172 +0.07(+0.25%)
May 24, 2010 26.30 26.51 26.16 26.16 20,124 -0.41(-1.53%)
May 21, 2010 25.92 26.57 25.92 26.57 215,013 +0.32(+1.23%)
May 20, 2010 26.11 26.58 26.05 26.24 96,529 -0.72(-2.68%)
May 19, 2010 26.70 26.98 26.58 26.97 207,694 +0.13(+0.49%)
May 18, 2010 27.55 27.55 26.75 26.84 273,832 -0.39(-1.45%)
May 17, 2010 27.04 27.26 26.73 27.23 103,337 +0.30(+1.10%)
May 14, 2010 26.93 27.17 26.80 26.93 71,596 -0.55(-1.99%)
May 13, 2010 27.55 27.76 27.48 27.48 122,961 -0.25(-0.89%)
May 12, 2010 27.53 27.79 27.53 27.73 188,661 +0.25(+0.90%)
May 11, 2010 27.66 27.81 27.45 27.48 123,609 -0.25(-0.89%)
May 10, 2010 27.73 27.77 27.34 27.73 212,888 +1.21(+4.54%)
May 07, 2010 26.50 26.90 26.02 26.52 250,609 +0.31(+1.19%)
May 06, 2010 26.21 27.61 9.959 26.21 182 -1.33(-4.83%)
May 05, 2010 27.61 27.72 27.44 27.54 119,296 -0.37(-1.32%)
May 04, 2010 28.30 28.30 27.78 27.91 177,699 -0.81(-2.82%)
May 03, 2010 28.70 28.84 28.59 28.72 435,463 +0.16(+0.56%)
Apr 30, 2010 28.63 28.82 28.56 28.56 197,154 -0.08(-0.29%)
Apr 29, 2010 28.49 28.74 28.48 28.64 99,784 +0.29(+1.02%)
Apr 28, 2010 28.40 28.40 28.08 28.35 41,224 +0.01(+0.02%)
Apr 27, 2010 28.90 28.90 28.21 28.35 78,401 -0.75(-2.56%)
Apr 26, 2010 29.15 29.21 29.09 29.09 66,448 -0.16(-0.54%)
Apr 23, 2010 29.12 29.25 28.99 29.25 159,445 +0.05(+0.17%)
Apr 22, 2010 29.07 29.22 28.78 29.20 124,796 -0.17(-0.58%)
Apr 21, 2010 29.45 29.45 29.17 29.37 111,705 -0.15(-0.49%)
Apr 20, 2010 29.55 29.57 29.41 29.52 60,721 +0.16(+0.53%)
Apr 19, 2010 29.23 29.42 29.09 29.36 40,854 +0.02(+0.07%)
Apr 16, 2010 29.50 29.70 29.23 29.34 56,849 -0.44(-1.48%)
Apr 15, 2010 29.71 29.83 29.59 29.78 37,595 -0.02(-0.06%)
Apr 14, 2010 29.76 29.80 29.66 29.80 36,005 +0.21(+0.70%)
Apr 13, 2010 29.68 29.68 29.46 29.59 125,375 +0.08(+0.26%)
Apr 12, 2010 29.59 29.66 29.49 29.51 95,708 +0.03(+0.11%)
Apr 09, 2010 29.30 29.54 29.23 29.48 38,336 +0.32(+1.09%)
Apr 08, 2010 28.93 29.17 28.80 29.16 165,415 +0.16(+0.57%)
Apr 07, 2010 29.20 29.20 28.90 29.00 375,098 -0.28(-0.95%)
Apr 06, 2010 29.19 29.29 29.02 29.28 60,737 -0.14(-0.48%)
Apr 05, 2010 29.56 29.56 29.31 29.42 70,260 +0.11(+0.37%)
Apr 01, 2010 29.23 29.31 29.31 29.31 322,575 +0.22(+0.76%)
Mar 31, 2010 29.13 29.17 29.02 29.09 38,787 -0.06(-0.21%)
Mar 30, 2010 29.20 29.29 29.07 29.15 24,435 +0.00(+0.00%)
Mar 29, 2010 29.07 29.15 29.03 29.15 37,613 +0.36(+1.24%)
Mar 26, 2010 28.71 28.86 28.65 28.80 84,196 +0.18(+0.61%)
Mar 25, 2010 28.90 28.90 28.62 28.62 53,552 -0.11(-0.38%)
Mar 24, 2010 28.94 28.98 28.67 28.73 41,963 -0.54(-1.83%)
Mar 23, 2010 29.11 29.27 28.97 29.27 41,724 +0.18(+0.62%)
Mar 22, 2010 28.85 29.14 28.76 29.09 52,842 +0.11(+0.38%)
Mar 19, 2010 29.17 29.17 28.88 28.98 89,676 -0.18(-0.63%)
Mar 18, 2010 29.25 29.25 29.01 29.16 132,102 -0.10(-0.33%)
Mar 17, 2010 29.27 29.33 29.14 29.26 227,876 +0.05(+0.17%)
Mar 16, 2010 28.91 29.21 28.90 29.21 57,877 +0.28(+0.97%)
Mar 15, 2010 28.84 28.94 28.79 28.93 75,442 -0.15(-0.53%)
Mar 12, 2010 29.08 29.15 28.94 29.08 94,151 +0.10(+0.34%)
Mar 11, 2010 28.76 28.98 28.71 28.98 40,671 +0.22(+0.78%)
Mar 10, 2010 28.75 28.86 28.65 28.76 51,108 +0.05(+0.19%)
Mar 09, 2010 28.50 28.81 28.48 28.70 276,311 +0.06(+0.21%)
Mar 08, 2010 28.56 28.69 28.56 28.64 69,978 +0.19(+0.67%)
Mar 05, 2010 28.35 28.51 28.17 28.45 80,700 +0.24(+0.83%)
Mar 04, 2010 28.34 28.34 28.09 28.22 48,024 -0.07(-0.25%)
Mar 03, 2010 28.30 28.41 28.16 28.29 67,377 +0.18(+0.64%)
Mar 02, 2010 28.07 28.22 27.98 28.11 70,847 +0.09(+0.31%)
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.