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 31, 2016 51.51 51.52 51.02 51.16 271,051 -0.10(-0.19%)
May 27, 2016 51.12 51.26 51.26 51.26 13,985 +0.03(+0.06%)
May 26, 2016 51.09 51.31 51.09 51.23 15,483 +0.11(+0.21%)
May 25, 2016 51.00 51.24 50.86 51.12 81,802 +0.51(+1.01%)
May 24, 2016 50.32 50.62 50.32 50.61 30,640 +0.45(+0.90%)
May 23, 2016 50.30 50.31 50.14 50.16 31,204 -0.23(-0.46%)
May 20, 2016 50.43 50.57 50.33 50.39 95,577 +0.24(+0.48%)
May 19, 2016 50.26 50.26 49.88 50.15 40,925 -0.45(-0.89%)
May 18, 2016 50.86 51.15 50.48 50.60 80,418 -0.41(-0.81%)
May 17, 2016 51.23 51.32 50.92 51.01 37,288 -0.39(-0.77%)
May 16, 2016 51.08 51.48 51.08 51.41 23,551 +0.38(+0.74%)
May 13, 2016 51.35 51.35 51.00 51.03 34,106 -0.67(-1.30%)
May 12, 2016 51.79 51.85 51.51 51.70 39,068 +0.39(+0.75%)
May 11, 2016 51.53 51.63 51.32 51.32 26,799 -0.20(-0.38%)
May 10, 2016 51.04 51.51 51.04 51.51 43,783 +0.87(+1.72%)
May 09, 2016 50.81 50.92 50.64 50.64 97,604 -0.12(-0.24%)
May 06, 2016 50.53 50.82 50.41 50.77 20,410 +0.07(+0.13%)
May 05, 2016 50.97 50.97 50.65 50.70 157,609 -0.08(-0.16%)
May 04, 2016 50.82 50.87 50.66 50.78 22,321 -0.41(-0.80%)
May 03, 2016 51.25 51.52 51.11 51.19 17,739 -0.60(-1.17%)
May 02, 2016 51.67 51.79 51.56 51.79 56,774 +0.67(+1.30%)
Apr 29, 2016 51.12 51.28 50.94 51.13 77,491 -0.04(-0.08%)
Apr 28, 2016 51.32 51.57 51.13 51.17 18,123 -0.53(-1.02%)
Apr 27, 2016 51.21 51.88 51.21 51.70 34,261 +0.42(+0.81%)
Apr 26, 2016 51.56 51.56 51.26 51.28 22,417 +0.00(+0.01%)
Apr 25, 2016 51.19 51.33 51.01 51.28 22,274 -0.28(-0.54%)
Apr 22, 2016 51.40 51.59 51.31 51.56 86,962 +0.25(+0.48%)
Apr 21, 2016 51.91 51.91 51.21 51.31 94,844 -0.76(-1.47%)
Apr 20, 2016 52.27 52.31 52.03 52.07 235,935 -0.23(-0.45%)
Apr 19, 2016 52.17 52.36 52.09 52.31 28,660 +0.67(+1.30%)
Apr 18, 2016 51.28 51.71 51.28 51.64 14,469 +0.32(+0.62%)
Apr 15, 2016 51.33 51.41 51.24 51.32 23,457 +0.07(+0.13%)
Apr 14, 2016 51.22 51.39 51.14 51.25 25,782 +0.11(+0.21%)
Apr 13, 2016 51.32 51.32 51.00 51.14 14,073 +0.06(+0.11%)
Apr 12, 2016 50.69 51.20 50.69 51.09 19,131 +0.53(+1.04%)
Apr 11, 2016 50.96 51.05 50.56 50.56 15,868 -0.04(-0.08%)
Apr 08, 2016 50.72 50.94 50.58 50.60 33,788 +0.44(+0.89%)
Apr 07, 2016 50.34 50.41 50.02 50.16 14,190 -0.37(-0.73%)
Apr 06, 2016 50.36 50.53 50.15 50.53 22,837 +0.42(+0.84%)
Apr 05, 2016 50.34 50.41 50.11 50.11 20,876 -0.81(-1.58%)
Apr 04, 2016 50.89 50.94 50.79 50.91 65,761 -0.13(-0.26%)
Apr 01, 2016 50.57 51.05 50.45 51.05 80,551 -0.16(-0.31%)
Mar 31, 2016 51.33 51.52 51.15 51.20 47,052 -0.40(-0.78%)
Mar 30, 2016 51.64 51.79 51.58 51.60 161,797 +0.22(+0.43%)
Mar 29, 2016 50.68 51.39 50.67 51.38 103,556 +0.67(+1.31%)
Mar 28, 2016 50.77 50.88 50.67 50.72 45,203 +0.10(+0.19%)
Mar 24, 2016 50.22 50.62 50.62 50.62 47,308 +0.07(+0.13%)
Mar 23, 2016 50.76 50.76 50.46 50.55 28,382 -0.35(-0.69%)
Mar 22, 2016 50.83 51.06 50.75 50.91 39,389 -0.02(-0.03%)
Mar 21, 2016 50.73 51.05 50.73 50.92 79,609 -0.02(-0.03%)
Mar 18, 2016 51.37 51.37 50.91 50.94 70,507 -0.41(-0.81%)
Mar 17, 2016 51.01 51.38 50.93 51.35 34,207 +0.17(+0.34%)
Mar 16, 2016 50.42 51.19 50.38 51.18 68,497 +0.59(+1.16%)
Mar 15, 2016 50.40 50.63 50.31 50.59 110,300 -0.16(-0.31%)
Mar 14, 2016 50.61 50.80 50.51 50.75 109,843 -0.02(-0.03%)
Mar 11, 2016 50.54 50.77 50.49 50.77 92,053 +0.89(+1.78%)
Mar 10, 2016 50.18 50.38 49.63 49.88 32,999 -0.14(-0.29%)
Mar 09, 2016 50.12 50.16 49.87 50.02 26,485 +0.24(+0.49%)
Mar 08, 2016 49.70 50.03 49.55 49.78 10,939 -0.07(-0.15%)
Mar 07, 2016 49.35 49.93 49.35 49.85 76,452 +0.04(+0.09%)
Mar 04, 2016 49.93 50.04 49.75 49.81 24,014 -0.03(-0.06%)
Mar 03, 2016 49.61 49.89 49.43 49.84 57,657 +0.17(+0.35%)
Mar 02, 2016 49.23 49.67 49.14 49.66 83,768 +0.16(+0.32%)
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.