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 (%)
Oct 31, 2003 21.91 21.91 21.91 21.91 0 +0.00(+0.00%)
Oct 30, 2003 21.91 21.91 21.91 21.91 1,699 -0.01(-0.02%)
Oct 29, 2003 21.64 21.92 21.64 21.92 12,844 +0.29(+1.32%)
Oct 28, 2003 21.63 21.63 21.63 21.63 2,644 -0.06(-0.27%)
Oct 27, 2003 21.69 21.69 21.69 21.69 188 +0.41(+1.92%)
Oct 24, 2003 21.49 21.49 21.28 21.28 40,231 -0.19(-0.86%)
Oct 23, 2003 21.23 21.47 21.23 21.47 2,644 -0.11(-0.49%)
Oct 22, 2003 21.48 21.71 21.47 21.57 39,287 -0.06(-0.27%)
Oct 21, 2003 21.73 21.76 21.63 21.63 2,644 -0.10(-0.44%)
Oct 20, 2003 21.73 21.73 21.73 21.73 78,764 +0.21(+0.96%)
Oct 17, 2003 21.81 21.81 21.52 21.52 1,511 -0.07(-0.34%)
Oct 16, 2003 21.60 21.60 21.60 21.60 0 +0.07(+0.34%)
Oct 15, 2003 21.65 21.65 21.65 21.52 29,654 -0.24(-1.10%)
Oct 14, 2003 21.89 21.76 21.76 21.76 23,799 -0.13(-0.60%)
Oct 13, 2003 21.73 22.13 21.73 21.89 20,021 +0.01(+0.02%)
Oct 10, 2003 21.89 21.89 21.89 21.89 377 -0.06(-0.27%)
Oct 09, 2003 21.97 21.97 21.94 21.94 4,155 +0.24(+1.10%)
Oct 08, 2003 21.71 21.71 21.71 21.71 0 +0.00(+0.00%)
Oct 07, 2003 21.67 21.71 21.67 21.71 1,133 +0.03(+0.12%)
Oct 06, 2003 21.68 21.68 21.68 21.68 188 +0.03(+0.12%)
Oct 03, 2003 21.65 21.65 21.65 21.65 566 +0.64(+3.02%)
Oct 02, 2003 21.02 21.02 21.02 21.02 0 +0.00(+0.00%)
Oct 01, 2003 21.02 21.02 21.02 21.02 377 +0.05(+0.25%)
Sep 30, 2003 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Sep 29, 2003 20.97 21.16 20.91 20.97 983,889 -0.71(-3.27%)
Sep 26, 2003 21.67 21.67 21.67 21.67 0 +0.00(+0.00%)
Sep 25, 2003 21.67 21.67 21.67 21.67 0 +0.00(+0.00%)
Sep 24, 2003 21.67 21.67 21.67 21.67 755 +0.31(+1.46%)
Sep 23, 2003 21.36 21.36 21.36 21.36 4,722 -0.32(-1.46%)
Sep 22, 2003 21.68 21.68 21.68 21.68 188 -0.15(-0.70%)
Sep 19, 2003 21.66 21.83 21.66 21.83 6,988 +0.29(+1.35%)
Sep 18, 2003 21.54 21.54 21.54 21.54 0 +0.00(+0.00%)
Sep 17, 2003 21.54 21.54 21.54 21.54 0 +0.00(+0.00%)
Sep 16, 2003 21.49 21.54 21.54 21.54 1,699 +0.05(+0.25%)
Sep 15, 2003 21.49 21.49 21.49 21.49 188 +0.02(+0.10%)
Sep 12, 2003 21.24 21.47 21.24 21.47 6,044 +0.14(+0.65%)
Sep 11, 2003 21.44 21.47 21.20 21.33 29,654 +0.07(+0.35%)
Sep 10, 2003 21.34 21.34 21.26 21.26 944 -0.24(-1.11%)
Sep 09, 2003 21.49 21.49 21.49 21.49 1,888 +0.23(+1.10%)
Sep 08, 2003 21.39 21.42 21.26 21.26 10,010 +0.06(+0.27%)
Sep 05, 2003 21.36 21.36 21.20 21.20 944 -0.15(-0.72%)
Sep 04, 2003 21.15 21.36 21.15 21.36 1,699 +0.19(+0.88%)
Sep 03, 2003 20.99 21.18 20.99 21.17 1,699 +0.07(+0.35%)
Sep 02, 2003 20.95 21.12 20.83 21.10 7,744 +0.13(+0.63%)
Aug 29, 2003 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Aug 28, 2003 20.85 20.99 20.73 20.97 25,688 +0.04(+0.20%)
Aug 27, 2003 20.94 20.94 20.92 20.92 5,666 -0.15(-0.70%)
Aug 26, 2003 20.81 21.07 20.62 21.07 14,921 +0.11(+0.53%)
Aug 25, 2003 21.02 21.02 20.96 20.96 1,322 -0.11(-0.53%)
Aug 22, 2003 21.34 21.34 20.97 21.07 5,855 -0.34(-1.58%)
Aug 21, 2003 21.41 21.41 21.41 21.41 188 -0.03(-0.15%)
Aug 20, 2003 21.49 21.49 21.44 21.44 4,155 +0.21(+1.00%)
Aug 19, 2003 21.23 21.23 21.23 21.23 1,888 -0.10(-0.47%)
Aug 18, 2003 21.15 21.36 21.15 21.33 6,988 +0.34(+1.61%)
Aug 15, 2003 20.99 20.99 20.99 20.99 0 +0.00(+0.00%)
Aug 14, 2003 20.99 20.99 20.99 20.99 188 -0.08(-0.38%)
Aug 13, 2003 21.07 21.07 21.07 21.07 188 +0.24(+1.14%)
Aug 12, 2003 20.89 20.89 20.83 20.83 6,422 -0.23(-1.11%)
Aug 11, 2003 20.94 21.07 20.94 21.07 1,511 +0.11(+0.51%)
Aug 08, 2003 21.10 21.10 20.81 20.96 1,511 +0.05(+0.23%)
Aug 07, 2003 20.91 20.91 20.91 20.91 188 +0.00(+0.00%)
Aug 06, 2003 20.86 20.91 20.86 20.91 377 +0.05(+0.25%)
Aug 05, 2003 21.04 21.04 20.86 20.86 377 -0.03(-0.13%)
Aug 04, 2003 20.84 20.89 20.84 20.89 377 +0.11(+0.51%)
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.