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 (%)
May 31, 2006 27.44 27.58 27.30 27.49 7,180 +0.37(+1.35%)
May 30, 2006 27.41 27.41 27.13 27.13 22,107 -0.35(-1.29%)
May 26, 2006 27.36 27.50 27.33 27.48 24,752 +0.31(+1.13%)
May 25, 2006 26.96 27.19 26.83 27.18 23,430 +0.38(+1.40%)
May 24, 2006 26.70 26.83 26.59 26.80 31,555 -0.16(-0.59%)
May 23, 2006 27.14 27.31 26.96 26.96 22,296 -0.02(-0.08%)
May 22, 2006 27.20 27.28 26.91 26.98 8,313 -0.47(-1.70%)
May 19, 2006 27.31 27.48 27.09 27.45 13,226 +0.14(+0.50%)
May 18, 2006 27.47 27.59 27.29 27.31 21,540 +0.09(+0.33%)
May 17, 2006 27.86 27.97 27.04 27.22 17,950 -0.80(-2.85%)
May 16, 2006 27.99 28.03 27.76 28.02 7,369 +0.15(+0.55%)
May 15, 2006 27.68 27.98 27.64 27.86 56,497 +0.04(+0.13%)
May 12, 2006 28.05 28.22 27.77 27.83 30,610 -0.47(-1.65%)
May 11, 2006 28.37 28.47 28.18 28.29 65,000 -0.48(-1.66%)
May 10, 2006 28.58 28.79 28.47 28.77 44,026 +0.03(+0.11%)
May 09, 2006 28.74 28.90 28.68 28.74 29,098 +0.24(+0.84%)
May 08, 2006 28.45 28.60 28.39 28.50 8,313 +0.05(+0.17%)
May 05, 2006 28.34 28.45 28.29 28.45 13,793 +0.25(+0.88%)
May 04, 2006 27.97 28.23 27.97 28.20 12,659 +0.15(+0.55%)
May 03, 2006 28.02 28.13 27.89 28.05 31,933 -0.01(-0.04%)
May 02, 2006 28.21 28.30 28.05 28.06 30,421 -0.04(-0.15%)
May 01, 2006 28.37 28.37 28.00 28.10 32,500 +0.15(+0.55%)
Apr 28, 2006 27.91 28.17 27.86 27.95 28,154 -0.10(-0.34%)
Apr 27, 2006 27.48 28.09 27.48 28.04 13,982 +0.44(+1.61%)
Apr 26, 2006 27.57 27.74 27.57 27.60 26,642 +0.12(+0.44%)
Apr 25, 2006 27.41 27.57 27.41 27.48 25,886 +0.20(+0.72%)
Apr 24, 2006 27.41 27.41 27.23 27.28 12,848 -0.12(-0.43%)
Apr 21, 2006 27.46 27.51 27.40 27.40 23,430 +0.03(+0.12%)
Apr 20, 2006 27.36 27.45 27.23 27.37 23,619 -0.06(-0.21%)
Apr 19, 2006 27.44 27.56 27.39 27.42 6,046 +0.04(+0.14%)
Apr 18, 2006 27.44 27.72 27.26 27.39 23,241 +0.22(+0.82%)
Apr 17, 2006 27.15 27.30 27.10 27.17 13,982 +0.21(+0.77%)
Apr 13, 2006 26.85 26.96 26.72 26.96 25,886 +0.11(+0.41%)
Apr 12, 2006 27.20 27.22 26.69 26.85 34,767 -0.07(-0.26%)
Apr 11, 2006 27.28 27.39 26.91 26.92 27,587 -0.36(-1.32%)
Apr 10, 2006 27.31 27.36 27.17 27.28 10,392 +0.10(+0.35%)
Apr 07, 2006 27.68 27.70 27.17 27.18 66,889 -0.50(-1.82%)
Apr 06, 2006 27.68 27.69 27.52 27.68 14,171 +0.11(+0.40%)
Apr 05, 2006 27.48 27.64 27.42 27.57 31,744 +0.10(+0.35%)
Apr 04, 2006 27.41 27.56 27.39 27.48 51,773 +0.29(+1.05%)
Apr 03, 2006 27.31 27.44 27.19 27.19 31,177 -0.07(-0.25%)
Mar 31, 2006 27.27 27.32 27.12 27.26 88,052 +0.02(+0.08%)
Mar 30, 2006 27.52 27.52 27.24 27.24 24,941 -0.03(-0.10%)
Mar 29, 2006 27.25 27.35 27.05 27.27 33,066 +0.09(+0.33%)
Mar 28, 2006 27.36 27.36 27.01 27.18 82,194 -0.16(-0.58%)
Mar 27, 2006 27.49 27.55 27.33 27.33 28,531 -0.20(-0.71%)
Mar 24, 2006 27.41 27.62 27.35 27.53 29,287 +0.04(+0.15%)
Mar 23, 2006 27.58 27.66 27.39 27.49 49,316 -0.22(-0.79%)
Mar 22, 2006 27.59 27.71 27.48 27.71 55,174 +0.15(+0.54%)
Mar 21, 2006 27.55 27.71 27.38 27.56 118,284 +0.01(+0.02%)
Mar 20, 2006 27.63 27.63 27.41 27.55 22,296 +0.05(+0.17%)
Mar 17, 2006 27.66 27.70 27.50 27.50 78,982 -0.08(-0.29%)
Mar 16, 2006 27.49 27.71 27.47 27.58 47,049 +0.09(+0.33%)
Mar 15, 2006 27.45 27.52 27.27 27.49 23,430 -0.05(-0.17%)
Mar 14, 2006 27.31 27.54 27.28 27.54 86,351 +0.19(+0.68%)
Mar 13, 2006 27.23 27.39 27.20 27.36 31,366 +0.30(+1.10%)
Mar 10, 2006 26.93 27.07 26.83 27.06 25,886 +0.23(+0.85%)
Mar 09, 2006 26.83 27.01 26.83 26.83 16,438 -0.01(-0.02%)
Mar 08, 2006 26.78 26.85 26.55 26.84 38,357 -0.01(-0.04%)
Mar 07, 2006 27.13 27.13 26.73 26.85 18,706 -0.28(-1.02%)
Mar 06, 2006 27.47 27.47 27.12 27.12 97,311 +0.35(+1.30%)
Mar 03, 2006 26.59 26.93 26.56 26.77 199,912 +0.11(+0.42%)
Mar 02, 2006 26.58 26.67 26.43 26.66 25,697 +0.12(+0.46%)
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.