Skip to main content

Global Telecom Ishares ETF (NY: IXP )

89.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 55.27 55.41 54.59 54.93 6,112 -0.48(-0.86%)
Jul 30, 2019 55.36 55.52 55.29 55.41 218,045 -0.38(-0.69%)
Jul 29, 2019 55.91 55.91 55.63 55.79 5,181 -0.05(-0.08%)
Jul 26, 2019 55.39 56.00 55.39 55.84 11,215 +1.40(+2.58%)
Jul 25, 2019 54.63 54.63 54.23 54.43 4,560 -0.11(-0.20%)
Jul 24, 2019 53.99 54.66 53.99 54.54 8,239 +0.32(+0.59%)
Jul 23, 2019 54.29 54.29 53.85 54.23 122,052 +0.20(+0.36%)
Jul 22, 2019 54.07 54.07 53.75 54.03 332,644 +0.04(+0.07%)
Jul 19, 2019 54.58 54.58 53.99 53.99 7,476 -0.47(-0.86%)
Jul 18, 2019 54.40 54.47 54.02 54.46 30,377 -0.39(-0.72%)
Jul 17, 2019 55.25 55.25 54.81 54.85 12,170 -0.36(-0.64%)
Jul 16, 2019 55.21 55.36 55.06 55.21 126,141 -0.14(-0.25%)
Jul 15, 2019 55.23 55.36 55.11 55.35 28,356 +0.08(+0.15%)
Jul 12, 2019 54.95 55.26 54.95 55.26 18,158 +0.19(+0.34%)
Jul 11, 2019 55.20 55.29 54.96 55.08 36,154 +0.06(+0.10%)
Jul 10, 2019 54.84 55.02 54.67 55.02 10,706 +0.55(+1.01%)
Jul 09, 2019 54.05 54.50 54.05 54.47 12,465 +0.21(+0.38%)
Jul 08, 2019 54.45 54.45 54.17 54.26 7,016 -0.49(-0.89%)
Jul 05, 2019 54.44 54.82 54.31 54.75 13,351 +0.09(+0.17%)
Jul 03, 2019 54.49 54.70 54.49 54.66 12,176 +0.39(+0.72%)
Jul 02, 2019 54.01 54.33 54.01 54.26 7,207 +0.23(+0.43%)
Jul 01, 2019 54.14 54.19 53.80 54.03 62,205 +0.44(+0.82%)
Jun 28, 2019 53.36 53.63 53.26 53.59 8,758 +0.29(+0.54%)
Jun 27, 2019 53.26 53.34 53.10 53.30 19,026 +0.26(+0.49%)
Jun 26, 2019 53.30 53.36 52.97 53.04 220,097 -0.16(-0.30%)
Jun 25, 2019 53.82 53.82 53.08 53.20 225,654 -0.73(-1.35%)
Jun 24, 2019 53.89 54.05 53.83 53.93 10,351 +0.07(+0.14%)
Jun 21, 2019 53.71 53.97 53.71 53.85 12,603 -0.00(-0.01%)
Jun 20, 2019 54.07 54.07 53.58 53.85 8,369 +0.41(+0.77%)
Jun 19, 2019 53.27 53.44 53.12 53.44 10,026 +0.23(+0.43%)
Jun 18, 2019 53.31 53.56 53.21 53.21 5,490 +0.39(+0.74%)
Jun 17, 2019 52.52 52.82 52.52 52.82 18,556 +0.49(+0.93%)
Jun 14, 2019 52.34 52.44 52.20 52.34 103,737 -0.05(-0.09%)
Jun 13, 2019 52.22 52.38 52.16 52.38 41,702 +0.34(+0.65%)
Jun 12, 2019 52.23 52.27 51.98 52.04 9,644 -0.34(-0.65%)
Jun 11, 2019 52.70 52.70 52.30 52.38 206,013 +0.21(+0.41%)
Jun 10, 2019 52.52 52.66 52.17 52.17 8,749 -0.03(-0.05%)
Jun 07, 2019 51.87 52.28 51.87 52.20 6,510 +0.70(+1.36%)
Jun 06, 2019 51.29 51.53 51.29 51.50 3,920 +0.19(+0.38%)
Jun 05, 2019 51.40 51.40 51.02 51.30 31,861 +0.06(+0.13%)
Jun 04, 2019 50.77 51.24 50.52 51.24 67,941 +0.70(+1.39%)
Jun 03, 2019 51.10 51.10 50.22 50.54 64,881 -0.93(-1.81%)
May 31, 2019 51.56 51.65 51.40 51.47 12,695 -0.68(-1.31%)
May 30, 2019 52.25 52.31 51.96 52.15 17,510 -0.06(-0.11%)
May 29, 2019 52.40 52.40 51.94 52.21 19,086 -0.34(-0.65%)
May 28, 2019 52.61 52.96 52.51 52.55 46,033 +0.05(+0.09%)
May 24, 2019 52.83 52.83 52.48 52.50 17,361 +0.08(+0.16%)
May 23, 2019 52.50 52.63 52.16 52.42 136,402 -0.76(-1.44%)
May 22, 2019 53.01 53.24 53.01 53.18 7,573 -0.06(-0.12%)
May 21, 2019 53.08 53.25 52.95 53.25 38,293 +0.46(+0.87%)
May 20, 2019 52.99 53.01 52.71 52.79 20,370 -0.37(-0.69%)
May 17, 2019 53.13 53.58 53.13 53.16 6,402 -0.39(-0.72%)
May 16, 2019 53.24 53.86 53.24 53.54 7,359 +0.34(+0.64%)
May 15, 2019 52.25 53.31 52.25 53.20 18,820 +0.76(+1.46%)
May 14, 2019 52.55 52.86 52.40 52.44 36,744 +0.21(+0.41%)
May 13, 2019 52.62 52.81 52.15 52.22 8,513 -1.40(-2.61%)
May 10, 2019 53.54 53.73 52.79 53.63 13,021 +0.17(+0.31%)
May 09, 2019 53.38 53.61 53.04 53.46 15,080 -0.17(-0.31%)
May 08, 2019 53.77 53.98 53.63 53.63 12,662 -0.04(-0.07%)
May 07, 2019 54.12 54.21 53.32 53.66 55,088 -0.67(-1.24%)
May 06, 2019 53.85 54.47 53.69 54.34 81,980 -0.29(-0.54%)
May 03, 2019 54.30 54.64 54.22 54.63 15,517 +0.61(+1.13%)
May 02, 2019 54.32 54.32 53.70 54.02 128,985 -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.