Skip to main content

Global Telecom Ishares ETF (NY: IXP )

87.43 -0.41 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 56.50 56.67 56.36 56.47 5,556 -0.25(-0.44%)
Nov 27, 2019 56.48 56.82 56.47 56.72 24,683 +0.35(+0.61%)
Nov 26, 2019 56.29 56.40 56.19 56.38 30,602 +0.00(+0.00%)
Nov 25, 2019 56.26 56.41 56.25 56.38 29,850 +0.36(+0.64%)
Nov 22, 2019 56.08 56.08 55.97 56.02 6,518 +0.08(+0.14%)
Nov 21, 2019 55.79 56.19 55.76 55.94 3,656 +0.02(+0.03%)
Nov 20, 2019 56.08 56.16 55.55 55.92 16,531 -0.36(-0.64%)
Nov 19, 2019 56.53 56.53 56.18 56.28 18,930 -0.11(-0.19%)
Nov 18, 2019 56.12 56.47 56.10 56.39 38,143 +0.24(+0.43%)
Nov 15, 2019 55.95 56.19 55.85 56.15 32,590 +0.28(+0.51%)
Nov 14, 2019 55.77 55.86 55.62 55.86 11,453 +0.19(+0.34%)
Nov 13, 2019 55.53 55.77 55.53 55.67 6,607 -0.22(-0.39%)
Nov 12, 2019 55.81 56.01 55.72 55.89 4,985 +0.16(+0.29%)
Nov 11, 2019 55.60 55.76 55.60 55.73 15,363 -0.12(-0.22%)
Nov 08, 2019 55.81 55.92 55.73 55.85 7,693 +0.06(+0.10%)
Nov 07, 2019 55.70 56.10 55.70 55.80 15,228 +0.34(+0.61%)
Nov 06, 2019 55.67 55.67 55.39 55.46 5,407 -0.21(-0.39%)
Nov 05, 2019 55.80 55.80 55.62 55.67 18,469 -0.03(-0.05%)
Nov 04, 2019 55.60 55.71 55.51 55.70 60,723 +0.40(+0.73%)
Nov 01, 2019 55.27 55.31 55.10 55.30 8,014 +0.38(+0.70%)
Oct 31, 2019 55.13 55.13 54.67 54.92 7,122 +0.19(+0.34%)
Oct 30, 2019 54.52 54.73 54.47 54.73 4,912 +0.21(+0.38%)
Oct 29, 2019 54.62 54.68 54.51 54.52 537,712 -0.51(-0.93%)
Oct 28, 2019 54.74 55.12 54.74 55.04 7,685 +0.56(+1.03%)
Oct 25, 2019 54.13 54.64 54.13 54.48 6,411 +0.24(+0.45%)
Oct 24, 2019 54.62 54.62 54.14 54.23 17,634 -0.46(-0.84%)
Oct 23, 2019 54.48 54.77 54.43 54.69 46,833 +0.02(+0.03%)
Oct 22, 2019 55.05 55.05 54.61 54.67 6,914 -0.31(-0.57%)
Oct 21, 2019 54.92 55.04 54.90 54.99 6,665 +0.23(+0.42%)
Oct 18, 2019 55.13 55.23 54.66 54.76 9,082 -0.37(-0.68%)
Oct 17, 2019 55.24 55.24 55.04 55.13 26,119 +0.28(+0.51%)
Oct 16, 2019 54.78 54.94 54.76 54.85 536,752 +0.03(+0.05%)
Oct 15, 2019 54.26 54.93 54.26 54.82 10,536 +0.73(+1.34%)
Oct 14, 2019 54.14 54.16 54.06 54.10 3,769 -0.12(-0.22%)
Oct 11, 2019 54.19 54.49 54.19 54.21 6,731 +0.58(+1.08%)
Oct 10, 2019 53.29 53.75 53.29 53.64 6,169 +0.34(+0.63%)
Oct 09, 2019 53.30 53.34 53.09 53.30 4,314 +0.26(+0.50%)
Oct 08, 2019 53.30 53.44 53.03 53.04 6,360 -0.57(-1.06%)
Oct 07, 2019 53.56 53.83 53.42 53.61 8,912 -0.03(-0.05%)
Oct 04, 2019 53.16 53.63 53.08 53.63 4,808 +0.73(+1.38%)
Oct 03, 2019 52.71 53.01 52.30 52.90 14,282 +0.32(+0.61%)
Oct 02, 2019 52.98 52.98 52.42 52.59 19,881 -0.65(-1.21%)
Oct 01, 2019 53.70 53.70 53.17 53.23 3,826 -0.37(-0.70%)
Sep 30, 2019 53.62 53.67 53.53 53.61 8,576 +0.17(+0.32%)
Sep 27, 2019 54.06 54.06 53.11 53.44 2,564 -0.51(-0.95%)
Sep 26, 2019 54.25 54.25 53.67 53.95 8,852 -0.32(-0.59%)
Sep 25, 2019 53.88 54.34 53.55 54.28 13,347 +0.39(+0.72%)
Sep 24, 2019 54.73 54.73 53.85 53.89 8,859 -0.59(-1.08%)
Sep 23, 2019 54.51 54.62 54.37 54.48 11,875 -0.20(-0.36%)
Sep 20, 2019 55.01 55.01 54.45 54.67 11,219 -0.27(-0.49%)
Sep 19, 2019 55.02 55.23 54.88 54.94 5,811 +0.10(+0.19%)
Sep 18, 2019 54.86 54.88 54.38 54.84 33,815 -0.08(-0.15%)
Sep 17, 2019 54.82 54.99 54.65 54.93 25,156 +0.07(+0.12%)
Sep 16, 2019 54.96 54.96 54.73 54.86 9,060 -0.38(-0.69%)
Sep 13, 2019 55.29 55.31 55.10 55.24 3,953 +0.05(+0.08%)
Sep 12, 2019 55.18 55.36 55.01 55.20 16,959 +0.32(+0.58%)
Sep 11, 2019 54.60 54.91 54.60 54.88 32,773 +0.46(+0.84%)
Sep 10, 2019 54.48 54.60 54.20 54.42 10,701 -0.08(-0.15%)
Sep 09, 2019 54.73 54.77 54.34 54.50 19,657 +0.11(+0.21%)
Sep 06, 2019 54.35 54.48 54.34 54.39 8,441 -0.12(-0.21%)
Sep 05, 2019 54.28 54.54 54.28 54.50 9,104 +0.55(+1.02%)
Sep 04, 2019 53.57 54.03 53.55 53.95 352,805 +0.86(+1.62%)
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.