Skip to main content

Global Telecom Ishares ETF (NY: IXP )

87.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 37.79 37.94 37.64 37.79 200,366 +0.14(+0.38%)
May 29, 2008 37.45 37.89 37.29 37.64 52,213 +0.10(+0.27%)
May 28, 2008 37.28 37.54 37.26 37.54 30,213 +0.05(+0.13%)
May 27, 2008 37.29 37.50 37.07 37.50 711,215 +0.10(+0.27%)
May 26, 2008 37.42 37.54 37.20 37.40 0 +0.00(+0.00%)
May 23, 2008 37.42 37.54 37.20 37.40 17,805 -0.19(-0.49%)
May 22, 2008 37.54 37.83 37.45 37.58 87,566 +0.41(+1.10%)
May 21, 2008 37.58 37.77 37.09 37.17 31,576 -0.35(-0.94%)
May 20, 2008 38.07 38.07 37.51 37.53 31,439 -0.56(-1.46%)
May 19, 2008 38.25 38.37 38.05 38.08 37,554 -0.13(-0.33%)
May 16, 2008 38.28 38.32 38.04 38.21 18,810 +0.01(+0.03%)
May 15, 2008 38.01 38.23 37.76 38.20 34,533 +0.32(+0.84%)
May 14, 2008 37.69 38.10 37.65 37.88 170,473 +0.44(+1.17%)
May 13, 2008 37.56 37.62 37.36 37.44 76,826 +0.00(+0.00%)
May 12, 2008 37.25 37.49 37.23 37.44 38,506 +0.35(+0.95%)
May 09, 2008 36.97 37.18 36.89 37.09 81,667 -0.05(-0.14%)
May 08, 2008 37.19 37.25 37.02 37.14 55,760 +0.12(+0.31%)
May 07, 2008 37.58 37.58 36.96 37.02 35,200 -0.61(-1.62%)
May 06, 2008 37.92 37.92 37.24 37.63 66,615 -0.08(-0.22%)
May 05, 2008 37.79 37.79 37.45 37.72 32,653 +0.11(+0.30%)
May 02, 2008 37.64 37.79 37.46 37.61 27,608 +0.19(+0.51%)
May 01, 2008 36.90 37.50 36.90 37.42 33,289 +0.40(+1.07%)
Apr 30, 2008 36.71 37.35 36.71 37.02 46,425 +0.30(+0.82%)
Apr 29, 2008 36.68 36.78 36.60 36.72 25,136 -0.17(-0.47%)
Apr 28, 2008 36.82 37.04 36.82 36.89 43,487 -0.05(-0.14%)
Apr 25, 2008 37.02 37.02 36.77 36.95 58,141 +0.03(+0.09%)
Apr 24, 2008 36.89 37.19 36.52 36.91 65,079 +0.05(+0.13%)
Apr 23, 2008 36.67 37.04 36.55 36.87 20,242 +0.14(+0.39%)
Apr 22, 2008 36.91 36.91 36.60 36.72 89,405 -0.04(-0.10%)
Apr 21, 2008 36.62 36.81 36.37 36.76 1,256,821 +0.04(+0.10%)
Apr 18, 2008 36.80 37.04 36.67 36.72 1,426,581 +0.25(+0.68%)
Apr 17, 2008 36.35 36.50 36.33 36.47 71,362 -0.42(-1.15%)
Apr 16, 2008 36.40 36.96 36.40 36.90 43,221 +0.84(+2.32%)
Apr 15, 2008 36.13 36.13 35.92 36.06 29,529 +0.23(+0.64%)
Apr 14, 2008 35.89 36.13 35.80 35.83 28,945 -0.01(-0.01%)
Apr 11, 2008 36.26 36.43 35.84 35.84 43,459 -0.85(-2.31%)
Apr 10, 2008 36.56 36.83 36.50 36.69 24,375 +0.19(+0.52%)
Apr 09, 2008 36.97 37.01 36.42 36.50 23,430 -0.23(-0.62%)
Apr 08, 2008 36.94 37.20 36.62 36.72 44,744 -0.45(-1.21%)
Apr 07, 2008 37.07 37.34 37.02 37.17 48,938 +0.51(+1.40%)
Apr 04, 2008 37.05 37.05 36.59 36.66 23,241 -0.23(-0.62%)
Apr 03, 2008 36.31 36.99 36.31 36.89 20,654 +0.32(+0.87%)
Apr 02, 2008 36.62 36.68 36.34 36.57 29,854 +0.19(+0.51%)
Apr 01, 2008 35.69 36.47 35.69 36.38 93,343 +0.92(+2.58%)
Mar 31, 2008 35.08 35.72 35.08 35.47 46,671 +0.16(+0.46%)
Mar 28, 2008 35.54 35.80 35.30 35.30 29,291 -0.16(-0.45%)
Mar 27, 2008 35.88 35.93 35.46 35.46 16,032 +0.10(+0.28%)
Mar 26, 2008 35.56 35.59 35.18 35.36 21,729 -0.14(-0.39%)
Mar 25, 2008 35.35 35.54 34.97 35.50 32,688 +0.32(+0.92%)
Mar 24, 2008 34.63 35.54 34.62 35.18 68,542 +0.75(+2.17%)
Mar 21, 2008 33.76 34.45 33.61 34.43 67,645 +0.00(+0.00%)
Mar 20, 2008 33.76 34.45 33.61 34.43 67,645 +0.68(+2.01%)
Mar 19, 2008 34.88 34.88 33.75 33.75 115,095 -1.56(-4.43%)
Mar 18, 2008 34.92 35.43 34.61 35.32 148,432 +0.86(+2.49%)
Mar 17, 2008 33.73 34.56 33.73 34.46 39,491 +0.16(+0.47%)
Mar 14, 2008 34.99 35.12 34.18 34.30 52,340 -0.65(-1.86%)
Mar 13, 2008 34.55 35.22 34.35 34.95 55,599 +0.03(+0.09%)
Mar 12, 2008 35.31 35.44 34.91 34.91 132,078 -0.52(-1.48%)
Mar 11, 2008 34.98 35.48 34.63 35.44 55,552 +1.12(+3.25%)
Mar 10, 2008 34.91 34.93 34.25 34.32 61,598 -0.34(-0.99%)
Mar 07, 2008 34.71 35.08 34.19 34.66 231,808 -0.32(-0.92%)
Mar 06, 2008 35.46 35.56 34.99 34.99 1,469,681 -0.63(-1.77%)
Mar 05, 2008 35.56 35.93 35.39 35.62 48,523 +0.33(+0.93%)
Mar 04, 2008 35.37 35.47 34.82 35.29 143,285 -0.59(-1.65%)
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.