Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.96	48.96	48.63	48.73	13,250	-0.44(-0.90%)
May 30, 2018	48.91	49.31	48.89	49.18	25,036	+0.58(+1.20%)
May 29, 2018	48.79	48.84	48.48	48.59	22,013	-0.64(-1.29%)
May 25, 2018		49.23	49.23	49.23	0	-0.37(-0.75%)
May 24, 2018	49.49	49.61	49.43	49.60	22,301	-0.02(-0.04%)
May 23, 2018	49.66	49.72	49.48	49.62	26,251	-0.23(-0.46%)
May 22, 2018	49.79	50.02	49.77	49.85	38,723	+0.20(+0.41%)
May 21, 2018	49.47	49.79	49.44	49.64	29,335	+0.27(+0.54%)
May 18, 2018	49.40	49.40	49.22	49.38	45,550	-0.18(-0.36%)
May 17, 2018	49.77	49.77	49.56	49.56	17,271	-0.22(-0.44%)
May 16, 2018	49.67	49.88	49.63	49.78	34,051	-0.05(-0.11%)
May 15, 2018	49.97	50.00	49.69	49.83	36,403	-0.70(-1.39%)
May 14, 2018	50.78	50.89	50.53	50.53	16,238	-0.34(-0.66%)
May 11, 2018	50.72	51.04	50.72	50.87	29,384	+0.51(+1.02%)
May 10, 2018	50.10	50.41	50.00	50.35	25,206	+0.25(+0.49%)
May 09, 2018	50.19	50.33	50.01	50.10	45,079	-0.15(-0.30%)
May 08, 2018	50.46	50.46	50.21	50.25	45,824	-0.38(-0.75%)
May 07, 2018	50.74	50.81	50.54	50.64	23,039	-0.03(-0.05%)
May 04, 2018	50.28	50.87	50.28	50.66	34,580	+0.20(+0.40%)
May 03, 2018	50.54	50.56	50.20	50.46	35,216	-0.25(-0.49%)
May 02, 2018	51.11	51.19	50.61	50.71	16,731	-0.53(-1.04%)
May 01, 2018	51.45	51.45	50.88	51.24	22,012	-0.29(-0.57%)
Apr 30, 2018	52.09	52.09	51.44	51.53	15,770	-0.51(-0.99%)
Apr 27, 2018	51.74	52.17	51.74	52.04	44,467	+0.45(+0.88%)
Apr 26, 2018	51.60	51.78	51.44	51.59	8,850	-0.30(-0.59%)
Apr 25, 2018	51.79	52.00	51.60	51.89	15,427	+0.13(+0.26%)
Apr 24, 2018	52.02	52.05	51.62	51.76	14,408	-0.10(-0.19%)
Apr 23, 2018	51.70	51.86	51.59	51.86	95,356	+0.31(+0.60%)
Apr 20, 2018	51.74	51.85	51.51	51.55	11,646	-0.19(-0.38%)
Apr 19, 2018	51.92	51.92	51.56	51.74	14,203	-0.22(-0.43%)
Apr 18, 2018	52.02	52.04	51.88	51.96	23,830	-0.03(-0.05%)
Apr 17, 2018	51.95	52.02	51.81	51.99	19,463	+0.15(+0.29%)
Apr 16, 2018	51.63	51.98	51.55	51.84	54,740	+0.42(+0.81%)
Apr 13, 2018	51.54	51.58	51.33	51.42	11,768	-0.11(-0.22%)
Apr 12, 2018	51.63	51.68	51.42	51.54	42,540	-0.07(-0.14%)
Apr 11, 2018	51.80	51.84	51.56	51.61	13,854	-0.47(-0.90%)
Apr 10, 2018	51.45	52.17	51.33	52.08	30,034	+0.90(+1.76%)
Apr 09, 2018	51.23	51.50	51.05	51.18	12,642	+0.38(+0.75%)
Apr 06, 2018	51.19	51.26	50.63	50.79	19,758	-0.43(-0.85%)
Apr 05, 2018	51.02	51.24	50.86	51.23	29,808	+0.48(+0.94%)
Apr 04, 2018	49.94	50.76	49.89	50.75	19,090	+0.45(+0.90%)
Apr 03, 2018	50.26	50.39	49.94	50.30	36,930	+0.28(+0.56%)
Apr 02, 2018	50.57	50.62	49.71	50.02	28,613	-0.71(-1.40%)
Mar 29, 2018		50.73	50.73	50.73	0	+0.28(+0.56%)
Mar 28, 2018	50.30	50.77	50.30	50.45	30,395	+0.42(+0.83%)
Mar 27, 2018	50.34	50.55	49.93	50.03	17,696	-0.04(-0.07%)
Mar 26, 2018	50.07	50.13	49.73	50.07	96,890	+0.51(+1.04%)
Mar 23, 2018	50.28	50.35	49.56	49.56	18,084	-0.54(-1.08%)
Mar 22, 2018	50.55	50.57	50.10	50.10	19,948	-0.87(-1.70%)
Mar 21, 2018	51.06	51.13	50.88	50.96	18,114	-0.12(-0.24%)
Mar 20, 2018	51.16	51.18	50.93	51.09	13,900	-0.27(-0.53%)
Mar 19, 2018	51.61	51.62	51.22	51.36	22,563	-0.43(-0.84%)
Mar 16, 2018	51.64	51.87	51.64	51.79	13,168	+0.19(+0.38%)
Mar 15, 2018	51.77	51.82	51.56	51.60	21,875	-0.15(-0.29%)
Mar 14, 2018	52.04	52.04	51.65	51.75	31,051	-0.10(-0.19%)
Mar 13, 2018	52.22	52.25	51.71	51.85	40,911	-0.42(-0.80%)
Mar 12, 2018	52.12	52.29	52.09	52.26	14,636	+0.04(+0.08%)
Mar 09, 2018	52.11	52.22	51.87	52.22	12,072	+0.29(+0.56%)
Mar 08, 2018	51.94	51.94	51.76	51.93	27,170	+0.15(+0.29%)
Mar 07, 2018		51.80	51.56	51.78	23,116	+0.06(+0.12%)
Mar 06, 2018	51.85	51.85	51.65	51.72	29,122	+0.15(+0.29%)
Mar 05, 2018	50.90	51.62	50.90	51.56	56,852	+0.56(+1.09%)
Mar 02, 2018	50.53	51.01	50.53	51.01	14,233	+0.33(+0.65%)