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 (%)
Jul 31, 2019 55.25 55.39 54.57 54.91 6,115 -0.48(-0.86%)
Jul 30, 2019 55.34 55.50 55.27 55.38 218,127 -0.38(-0.69%)
Jul 29, 2019 55.89 55.89 55.61 55.77 5,183 -0.05(-0.08%)
Jul 26, 2019 55.37 55.98 55.37 55.81 11,219 +1.40(+2.58%)
Jul 25, 2019 54.61 54.61 54.21 54.41 4,562 -0.11(-0.20%)
Jul 24, 2019 53.97 54.64 53.97 54.52 8,242 +0.32(+0.59%)
Jul 23, 2019 54.27 54.27 53.83 54.21 122,098 +0.20(+0.36%)
Jul 22, 2019 54.05 54.05 53.73 54.01 332,769 +0.04(+0.07%)
Jul 19, 2019 54.56 54.56 53.97 53.97 7,479 -0.47(-0.86%)
Jul 18, 2019 54.38 54.45 54.00 54.44 30,389 -0.39(-0.72%)
Jul 17, 2019 55.23 55.23 54.79 54.83 12,174 -0.36(-0.64%)
Jul 16, 2019 55.19 55.34 55.04 55.19 126,188 -0.14(-0.25%)
Jul 15, 2019 55.21 55.34 55.08 55.33 28,367 +0.08(+0.15%)
Jul 12, 2019 54.93 55.24 54.93 55.24 18,165 +0.19(+0.34%)
Jul 11, 2019 55.18 55.27 54.94 55.06 36,167 +0.06(+0.10%)
Jul 10, 2019 54.82 55.00 54.65 55.00 10,710 +0.55(+1.01%)
Jul 09, 2019 54.03 54.48 54.03 54.45 12,469 +0.21(+0.38%)
Jul 08, 2019 54.43 54.43 54.15 54.24 7,019 -0.49(-0.89%)
Jul 05, 2019 54.42 54.80 54.29 54.73 13,356 +0.09(+0.17%)
Jul 03, 2019 54.47 54.68 54.47 54.64 12,181 +0.39(+0.72%)
Jul 02, 2019 53.99 54.31 53.99 54.24 7,210 +0.23(+0.43%)
Jul 01, 2019 54.12 54.17 53.78 54.01 62,229 +0.44(+0.82%)
Jun 28, 2019 53.34 53.61 53.24 53.57 8,761 +0.29(+0.54%)
Jun 27, 2019 53.24 53.32 53.08 53.28 19,033 +0.26(+0.49%)
Jun 26, 2019 53.28 53.34 52.95 53.02 220,180 -0.16(-0.30%)
Jun 25, 2019 53.80 53.80 53.06 53.18 225,739 -0.73(-1.35%)
Jun 24, 2019 53.87 54.03 53.81 53.91 10,355 +0.07(+0.14%)
Jun 21, 2019 53.69 53.95 53.69 53.83 12,608 -0.00(-0.01%)
Jun 20, 2019 54.05 54.05 53.56 53.83 8,373 +0.41(+0.77%)
Jun 19, 2019 53.25 53.42 53.10 53.42 10,030 +0.23(+0.43%)
Jun 18, 2019 53.29 53.54 53.19 53.19 5,492 +0.39(+0.74%)
Jun 17, 2019 52.50 52.80 52.50 52.80 18,563 +0.49(+0.93%)
Jun 14, 2019 52.32 52.42 52.18 52.32 103,776 -0.05(-0.09%)
Jun 13, 2019 52.20 52.36 52.14 52.36 41,717 +0.34(+0.65%)
Jun 12, 2019 52.21 52.25 51.96 52.02 9,648 -0.34(-0.65%)
Jun 11, 2019 52.68 52.68 52.28 52.36 206,091 +0.21(+0.41%)
Jun 10, 2019 52.50 52.64 52.15 52.15 8,752 -0.03(-0.05%)
Jun 07, 2019 51.85 52.26 51.85 52.18 6,513 +0.70(+1.36%)
Jun 06, 2019 51.27 51.51 51.27 51.48 3,922 +0.19(+0.38%)
Jun 05, 2019 51.39 51.39 51.00 51.28 31,873 +0.06(+0.13%)
Jun 04, 2019 50.75 51.22 50.50 51.22 67,966 +0.70(+1.39%)
Jun 03, 2019 51.08 51.08 50.20 50.52 64,905 -0.93(-1.81%)
May 31, 2019 51.54 51.63 51.38 51.45 12,700 -0.68(-1.31%)
May 30, 2019 52.23 52.29 51.94 52.13 17,517 -0.06(-0.11%)
May 29, 2019 52.38 52.38 51.92 52.19 19,093 -0.34(-0.65%)
May 28, 2019 52.59 52.94 52.49 52.53 46,051 +0.05(+0.09%)
May 24, 2019 52.81 52.81 52.46 52.48 17,368 +0.08(+0.16%)
May 23, 2019 52.48 52.61 52.14 52.40 136,453 -0.76(-1.44%)
May 22, 2019 52.99 53.22 52.99 53.16 7,575 -0.06(-0.12%)
May 21, 2019 53.06 53.23 52.93 53.23 38,308 +0.46(+0.87%)
May 20, 2019 52.97 52.99 52.69 52.77 20,378 -0.37(-0.69%)
May 17, 2019 53.11 53.56 53.11 53.14 6,404 -0.39(-0.72%)
May 16, 2019 53.22 53.84 53.22 53.52 7,362 +0.34(+0.64%)
May 15, 2019 52.23 53.29 52.23 53.18 18,827 +0.76(+1.46%)
May 14, 2019 52.53 52.84 52.38 52.42 36,758 +0.21(+0.41%)
May 13, 2019 52.60 52.79 52.13 52.21 8,517 -1.40(-2.61%)
May 10, 2019 53.52 53.71 52.77 53.61 13,026 +0.17(+0.31%)
May 09, 2019 53.36 53.59 53.02 53.44 15,086 -0.17(-0.31%)
May 08, 2019 53.75 53.96 53.61 53.61 12,666 -0.04(-0.07%)
May 07, 2019 54.10 54.19 53.30 53.64 55,108 -0.67(-1.24%)
May 06, 2019 53.83 54.45 53.67 54.31 82,011 -0.29(-0.54%)
May 03, 2019 54.28 54.62 54.20 54.61 15,523 +0.61(+1.13%)
May 02, 2019 54.30 54.30 53.68 54.00 129,034 -0.20(-0.37%)
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.