Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	82.08	82.44	81.35	81.35	7,533	-1.23(-1.49%)
Apr 29, 2024	83.02	83.09	82.21	82.58	10,924	-0.96(-1.15%)
Apr 26, 2024	83.25	83.54	82.96	83.54	11,824	+2.54(+3.14%)
Apr 25, 2024	79.30	81.09	79.30	81.00	30,897	-2.69(-3.21%)
Apr 24, 2024	83.94	84.01	82.96	83.68	7,909	+0.06(+0.08%)
Apr 23, 2024	83.41	83.77	83.21	83.62	17,672	+1.34(+1.63%)
Apr 22, 2024	82.43	82.43	81.89	82.28	2,606	+0.83(+1.01%)
Apr 19, 2024	81.64	81.86	81.09	81.46	58,367	-1.06(-1.28%)
Apr 18, 2024	82.43	83.03	82.43	82.51	10,586	+0.47(+0.57%)
Apr 17, 2024	82.62	82.70	81.72	82.04	12,768	-0.05(-0.06%)
Apr 16, 2024	82.23	82.48	82.09	82.09	5,117	-0.28(-0.34%)
Apr 15, 2024	84.17	84.17	82.35	82.37	15,505	-1.30(-1.56%)
Apr 12, 2024	84.33	84.41	83.46	83.67	38,893	-1.39(-1.64%)
Apr 11, 2024	84.70	85.10	84.26	85.07	2,923	+0.68(+0.80%)
Apr 10, 2024	84.06	84.39	84.05	84.39	13,748	-0.35(-0.41%)
Apr 09, 2024	84.98	84.98	84.34	84.74	9,865	-0.13(-0.15%)
Apr 08, 2024	84.97	85.23	84.74	84.87	21,721	-0.08(-0.09%)
Apr 05, 2024	83.99	85.04	83.99	84.95	21,039	+0.95(+1.13%)
Apr 04, 2024	85.23	85.48	83.82	84.00	4,941	-0.91(-1.07%)
Apr 03, 2024	84.15	84.91	84.15	84.91	3,220	+0.63(+0.74%)
Apr 02, 2024	83.66	84.28	83.59	84.28	9,278	-0.19(-0.22%)
Apr 01, 2024	83.67	84.47	83.50	84.47	11,648	+0.76(+0.90%)
Mar 28, 2024	83.91	83.98	83.67	83.71	33,571	-0.21(-0.25%)
Mar 27, 2024	84.10	84.10	83.44	83.92	35,560	+0.32(+0.38%)
Mar 26, 2024	84.07	84.31	83.61	83.61	4,163	-0.09(-0.10%)
Mar 25, 2024	83.63	83.86	83.60	83.69	10,711	-0.36(-0.43%)
Mar 22, 2024	83.89	84.05	83.84	84.05	4,876	+0.37(+0.44%)
Mar 21, 2024	84.23	84.23	83.54	83.68	9,056	-0.24(-0.28%)
Mar 20, 2024	83.09	83.92	83.00	83.92	8,655	+1.09(+1.32%)
Mar 19, 2024	82.64	82.97	82.16	82.83	28,498	-0.14(-0.17%)
Mar 18, 2024	82.95	83.27	82.80	82.97	10,528	+1.56(+1.92%)
Mar 15, 2024	81.76	81.76	81.18	81.41	13,180	-0.54(-0.66%)
Mar 14, 2024	82.41	82.41	81.66	81.94	3,768	-0.12(-0.15%)
Mar 13, 2024	82.02	82.38	81.96	82.06	26,362	+0.03(+0.04%)
Mar 12, 2024	81.65	82.13	81.44	82.03	5,011	+0.82(+1.00%)
Mar 11, 2024	81.09	81.64	80.82	81.22	5,534	-0.46(-0.56%)
Mar 08, 2024	81.73	82.62	81.34	81.67	3,830	-0.13(-0.16%)
Mar 07, 2024	81.24	81.99	81.11	81.81	10,469	+1.25(+1.55%)
Mar 06, 2024	80.99	81.10	80.42	80.56	23,736	+0.22(+0.27%)
Mar 05, 2024	80.39	80.44	80.13	80.34	50,553	-0.47(-0.58%)
Mar 04, 2024	81.56	81.56	80.81	80.81	8,186	-1.05(-1.29%)
Mar 01, 2024	81.30	82.00	81.30	81.86	7,171	+0.74(+0.91%)
Feb 29, 2024	81.08	81.46	80.61	81.13	13,699	+0.60(+0.74%)
Feb 28, 2024	80.81	80.86	80.39	80.53	16,660	-0.92(-1.12%)
Feb 27, 2024	80.78	81.47	80.78	81.45	15,555	+0.76(+0.94%)
Feb 26, 2024	81.23	81.23	80.68	80.69	6,064	-0.99(-1.22%)
Feb 23, 2024	81.77	81.97	81.49	81.68	8,620	-0.12(-0.15%)
Feb 22, 2024	81.65	81.87	81.42	81.80	6,386	+1.15(+1.43%)
Feb 21, 2024	80.44	80.65	80.17	80.65	8,154	+0.10(+0.13%)
Feb 20, 2024	80.30	80.70	80.27	80.55	9,850	-0.15(-0.18%)
Feb 16, 2024	81.42	81.42	80.52	80.70	5,734	-0.98(-1.21%)
Feb 15, 2024	81.00	81.79	80.87	81.68	8,991	+0.35(+0.43%)
Feb 14, 2024	81.10	81.34	80.67	81.34	3,331	+1.15(+1.44%)
Feb 13, 2024	80.01	80.57	79.68	80.18	11,603	-1.14(-1.40%)
Feb 12, 2024	81.29	82.00	81.29	81.32	10,074	+0.24(+0.30%)
Feb 09, 2024	80.97	81.25	80.83	81.08	15,223	+0.23(+0.28%)
Feb 08, 2024	80.78	80.85	80.58	80.85	14,090	+0.17(+0.21%)
Feb 07, 2024	80.37	80.70	80.37	80.68	9,467	+0.47(+0.59%)
Feb 06, 2024	80.43	80.69	80.00	80.21	9,338	+0.04(+0.05%)
Feb 05, 2024	80.50	80.64	80.09	80.17	39,436	-0.62(-0.76%)
Feb 02, 2024	79.98	81.26	79.98	80.79	28,459	+2.95(+3.80%)