Skip to main content

Global Telecom Ishares ETF (NY: IXP )

87.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.53 51.54 51.04 51.18 270,949 -0.10(-0.19%)
May 27, 2016 51.14 51.28 51.28 51.28 13,980 +0.03(+0.06%)
May 26, 2016 51.11 51.33 51.11 51.25 15,477 +0.11(+0.21%)
May 25, 2016 51.02 51.26 50.88 51.14 81,771 +0.51(+1.01%)
May 24, 2016 50.34 50.64 50.34 50.63 30,628 +0.45(+0.90%)
May 23, 2016 50.32 50.32 50.16 50.18 31,192 -0.23(-0.46%)
May 20, 2016 50.45 50.59 50.34 50.41 95,541 +0.24(+0.48%)
May 19, 2016 50.28 50.28 49.90 50.17 40,909 -0.45(-0.89%)
May 18, 2016 50.88 51.17 50.50 50.62 80,387 -0.41(-0.81%)
May 17, 2016 51.25 51.34 50.94 51.03 37,274 -0.39(-0.77%)
May 16, 2016 51.10 51.50 51.10 51.43 23,542 +0.38(+0.74%)
May 13, 2016 51.37 51.37 51.02 51.05 34,093 -0.67(-1.30%)
May 12, 2016 51.80 51.87 51.53 51.72 39,053 +0.39(+0.75%)
May 11, 2016 51.55 51.65 51.34 51.34 26,789 -0.20(-0.38%)
May 10, 2016 51.06 51.53 51.06 51.53 43,766 +0.87(+1.72%)
May 09, 2016 50.83 50.93 50.66 50.66 97,568 -0.12(-0.24%)
May 06, 2016 50.55 50.84 50.43 50.79 20,403 +0.07(+0.13%)
May 05, 2016 50.99 50.99 50.67 50.72 157,550 -0.08(-0.16%)
May 04, 2016 50.84 50.89 50.68 50.80 22,313 -0.41(-0.80%)
May 03, 2016 51.27 51.54 51.13 51.21 17,732 -0.60(-1.17%)
May 02, 2016 51.69 51.81 51.58 51.81 56,753 +0.67(+1.30%)
Apr 29, 2016 51.14 51.30 50.96 51.15 77,462 -0.04(-0.08%)
Apr 28, 2016 51.34 51.59 51.15 51.19 18,116 -0.53(-1.02%)
Apr 27, 2016 51.23 51.90 51.23 51.71 34,249 +0.42(+0.81%)
Apr 26, 2016 51.58 51.58 51.28 51.30 22,409 +0.00(+0.01%)
Apr 25, 2016 51.20 51.35 51.03 51.30 22,265 -0.28(-0.54%)
Apr 22, 2016 51.42 51.61 51.33 51.57 86,929 +0.25(+0.48%)
Apr 21, 2016 51.93 51.93 51.23 51.33 94,808 -0.77(-1.47%)
Apr 20, 2016 52.29 52.33 52.05 52.09 235,846 -0.23(-0.45%)
Apr 19, 2016 52.19 52.38 52.11 52.33 28,649 +0.67(+1.30%)
Apr 18, 2016 51.30 51.73 51.30 51.66 14,464 +0.32(+0.62%)
Apr 15, 2016 51.34 51.43 51.26 51.34 23,448 +0.07(+0.13%)
Apr 14, 2016 51.24 51.41 51.16 51.27 25,773 +0.11(+0.21%)
Apr 13, 2016 51.34 51.34 51.02 51.16 14,068 +0.06(+0.11%)
Apr 12, 2016 50.71 51.22 50.71 51.11 19,124 +0.53(+1.04%)
Apr 11, 2016 50.97 51.07 50.58 50.58 15,862 -0.04(-0.08%)
Apr 08, 2016 50.74 50.96 50.60 50.62 33,776 +0.44(+0.89%)
Apr 07, 2016 50.36 50.43 50.04 50.18 14,184 -0.37(-0.73%)
Apr 06, 2016 50.38 50.55 50.17 50.55 22,828 +0.42(+0.84%)
Apr 05, 2016 50.36 50.43 50.13 50.13 20,868 -0.81(-1.58%)
Apr 04, 2016 50.91 50.96 50.81 50.93 65,737 -0.13(-0.26%)
Apr 01, 2016 50.59 51.06 50.46 51.06 80,521 -0.16(-0.31%)
Mar 31, 2016 51.35 51.54 51.17 51.22 47,034 -0.40(-0.78%)
Mar 30, 2016 51.66 51.81 51.60 51.62 161,737 +0.22(+0.43%)
Mar 29, 2016 50.69 51.41 50.69 51.40 103,517 +0.67(+1.31%)
Mar 28, 2016 50.79 50.90 50.69 50.74 45,186 +0.10(+0.19%)
Mar 24, 2016 50.24 50.64 50.64 50.64 47,291 +0.07(+0.13%)
Mar 23, 2016 50.78 50.78 50.48 50.57 28,372 -0.35(-0.69%)
Mar 22, 2016 50.85 51.08 50.77 50.92 39,374 -0.02(-0.03%)
Mar 21, 2016 50.75 51.07 50.75 50.94 79,579 -0.02(-0.03%)
Mar 18, 2016 51.39 51.39 50.92 50.96 70,480 -0.41(-0.81%)
Mar 17, 2016 51.03 51.40 50.95 51.37 34,194 +0.17(+0.34%)
Mar 16, 2016 50.44 51.21 50.40 51.20 68,471 +0.59(+1.16%)
Mar 15, 2016 50.41 50.65 50.32 50.61 110,259 -0.16(-0.31%)
Mar 14, 2016 50.63 50.82 50.53 50.77 109,801 -0.02(-0.03%)
Mar 11, 2016 50.56 50.79 50.51 50.79 92,018 +0.89(+1.78%)
Mar 10, 2016 50.20 50.40 49.65 49.90 32,987 -0.14(-0.29%)
Mar 09, 2016 50.14 50.18 49.89 50.04 26,475 +0.24(+0.49%)
Mar 08, 2016 49.72 50.04 49.57 49.80 10,935 -0.07(-0.15%)
Mar 07, 2016 49.37 49.95 49.37 49.87 76,423 +0.04(+0.09%)
Mar 04, 2016 49.95 50.06 49.77 49.83 24,005 -0.03(-0.06%)
Mar 03, 2016 49.63 49.91 49.44 49.86 57,635 +0.17(+0.35%)
Mar 02, 2016 49.25 49.69 49.16 49.68 83,737 +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.