Skip to main content

Global Telecom Ishares ETF (NY: IXP )

87.84 +0.36 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 51.84 51.92 51.72 51.75 51,933 -0.09(-0.18%)
Sep 29, 2016 52.09 52.25 51.76 51.84 9,659 -0.29(-0.56%)
Sep 28, 2016 52.24 52.24 51.84 52.13 13,032 -0.05(-0.11%)
Sep 27, 2016 51.92 52.34 51.92 52.19 9,308 +0.30(+0.57%)
Sep 26, 2016 51.97 52.06 51.88 51.89 30,538 -0.34(-0.66%)
Sep 23, 2016 52.17 52.34 52.17 52.23 9,191 -0.18(-0.34%)
Sep 22, 2016 52.28 52.42 52.23 52.41 20,179 +0.56(+1.08%)
Sep 21, 2016 51.37 51.85 51.27 51.85 9,278 +0.96(+1.89%)
Sep 20, 2016 51.04 51.15 50.89 50.89 16,507 +0.13(+0.26%)
Sep 19, 2016 51.14 51.14 50.74 50.75 7,672 +0.02(+0.03%)
Sep 16, 2016 50.81 50.81 50.58 50.74 7,208 -0.34(-0.67%)
Sep 15, 2016 50.64 51.23 50.52 51.08 10,834 +0.43(+0.84%)
Sep 14, 2016 50.73 51.03 50.64 50.65 11,852 -0.21(-0.41%)
Sep 13, 2016 51.43 51.43 50.62 50.86 21,160 -1.25(-2.39%)
Sep 12, 2016 51.15 52.13 51.15 52.11 25,401 +0.70(+1.37%)
Sep 09, 2016 52.35 52.35 51.41 51.41 22,313 -1.37(-2.60%)
Sep 08, 2016 52.78 52.94 52.69 52.78 14,956 -0.03(-0.05%)
Sep 07, 2016 52.85 52.88 52.67 52.80 4,839 -0.04(-0.08%)
Sep 06, 2016 52.52 52.89 52.48 52.84 68,148 +0.53(+1.01%)
Sep 02, 2016 52.27 52.32 52.32 52.32 15,179 +0.38(+0.72%)
Sep 01, 2016 51.77 51.98 51.73 51.94 19,258 +0.16(+0.31%)
Aug 31, 2016 51.88 51.91 51.63 51.78 18,815 -0.23(-0.45%)
Aug 30, 2016 52.20 52.21 51.96 52.02 197,363 -0.37(-0.70%)
Aug 29, 2016 52.33 52.46 52.26 52.38 69,989 +0.23(+0.43%)
Aug 26, 2016 52.76 53.04 52.01 52.16 33,070 -0.41(-0.78%)
Aug 25, 2016 52.53 52.64 52.49 52.57 13,049 -0.01(-0.02%)
Aug 24, 2016 52.63 52.66 52.43 52.58 21,615 -0.14(-0.27%)
Aug 23, 2016 52.85 52.93 52.71 52.72 25,777 +0.18(+0.35%)
Aug 22, 2016 52.47 52.59 52.27 52.53 14,778 -0.01(-0.02%)
Aug 19, 2016 52.58 52.58 52.38 52.54 21,902 -0.54(-1.02%)
Aug 18, 2016 52.96 53.09 52.83 53.09 30,813 -0.20(-0.38%)
Aug 17, 2016 53.19 53.33 52.80 53.29 73,083 +0.02(+0.03%)
Aug 16, 2016 53.71 53.72 53.27 53.27 10,302 -0.59(-1.10%)
Aug 15, 2016 53.89 53.98 53.83 53.87 37,829 +0.21(+0.39%)
Aug 12, 2016 53.76 53.84 53.59 53.66 15,628 -0.17(-0.31%)
Aug 11, 2016 53.64 53.90 53.64 53.82 22,908 +0.29(+0.55%)
Aug 10, 2016 53.49 53.61 53.48 53.53 14,800 +0.23(+0.44%)
Aug 09, 2016 53.08 53.35 53.08 53.30 12,852 +0.41(+0.78%)
Aug 08, 2016 52.92 52.98 52.83 52.88 19,115 -0.17(-0.32%)
Aug 05, 2016 53.04 53.09 52.94 53.05 5,028 +0.05(+0.09%)
Aug 04, 2016 52.97 53.07 52.92 53.00 13,607 -0.13(-0.24%)
Aug 03, 2016 52.97 53.13 52.93 53.13 11,150 +0.09(+0.17%)
Aug 02, 2016 53.19 53.19 52.88 53.04 29,198 -0.13(-0.25%)
Aug 01, 2016 53.42 53.48 53.16 53.17 21,211 -0.13(-0.24%)
Jul 29, 2016 52.84 53.38 52.84 53.30 45,811 +0.55(+1.05%)
Jul 28, 2016 52.83 52.83 52.51 52.74 26,757 -0.13(-0.24%)
Jul 27, 2016 52.92 53.04 52.58 52.87 31,215 +0.06(+0.11%)
Jul 26, 2016 53.20 53.22 52.79 52.81 52,395 -0.23(-0.43%)
Jul 25, 2016 53.14 53.14 52.92 53.04 62,620 -0.21(-0.40%)
Jul 22, 2016 53.02 53.41 53.02 53.25 19,658 +0.56(+1.06%)
Jul 21, 2016 52.79 52.88 52.56 52.69 70,182 -0.26(-0.50%)
Jul 20, 2016 52.88 52.96 52.83 52.96 11,163 +0.28(+0.53%)
Jul 19, 2016 52.82 52.88 52.66 52.68 74,700 -0.50(-0.94%)
Jul 18, 2016 53.13 53.27 53.06 53.18 308,663 -0.11(-0.20%)
Jul 15, 2016 53.44 53.44 53.12 53.29 23,342 -0.19(-0.36%)
Jul 14, 2016 53.38 53.53 53.36 53.48 26,386 +0.38(+0.71%)
Jul 13, 2016 53.07 53.30 53.05 53.10 29,398 -0.13(-0.24%)
Jul 12, 2016 53.26 53.42 53.05 53.23 21,813 +0.33(+0.62%)
Jul 11, 2016 52.77 52.97 52.59 52.90 41,930 +0.26(+0.49%)
Jul 08, 2016 52.34 52.69 52.25 52.64 19,661 +0.39(+0.75%)
Jul 07, 2016 52.64 52.66 52.07 52.25 20,233 -0.47(-0.89%)
Jul 06, 2016 52.42 52.72 52.02 52.72 40,031 +0.15(+0.29%)
Jul 05, 2016 52.78 53.08 52.57 52.57 24,958 -0.49(-0.93%)
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.