Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	87.41	87.80	87.18	87.71	14,618	+0.10(+0.11%)
Jun 10, 2024	87.27	87.67	86.86	87.61	17,682	+0.43(+0.49%)
Jun 07, 2024	87.85	88.00	87.15	87.19	11,622	-0.94(-1.06%)
Jun 06, 2024	88.11	88.49	88.11	88.12	5,931	+0.04(+0.05%)
Jun 05, 2024	87.62	88.08	87.35	88.08	21,113	+1.16(+1.34%)
Jun 04, 2024	86.56	86.92	86.33	86.92	12,566	+0.44(+0.51%)
Jun 03, 2024	86.83	87.00	84.86	86.48	6,640	+0.40(+0.46%)
May 31, 2024	85.45	86.08	84.67	86.08	10,418	+0.51(+0.59%)
May 30, 2024	85.74	85.74	85.57	85.57	2,972	-0.22(-0.26%)
May 29, 2024	85.69	86.16	85.69	85.79	19,260	-0.70(-0.81%)
May 28, 2024	86.17	86.53	85.99	86.49	22,892	+0.24(+0.28%)
May 24, 2024	86.25	86.47	86.20	86.25	6,789	+0.77(+0.90%)
May 23, 2024	86.71	86.71	85.41	85.47	3,780	-0.88(-1.01%)
May 22, 2024	86.41	86.69	86.21	86.35	9,229	-0.30(-0.34%)
May 21, 2024	86.48	86.72	86.38	86.65	9,009	-0.27(-0.31%)
May 20, 2024	86.74	87.15	86.74	86.92	11,685	+0.02(+0.02%)
May 17, 2024	86.67	86.97	86.54	86.90	27,974	+0.11(+0.13%)
May 16, 2024	86.73	87.14	86.60	86.79	293,205	-0.05(-0.06%)
May 15, 2024	86.19	86.84	86.19	86.84	12,332	+0.77(+0.89%)
May 14, 2024	85.49	86.20	85.49	86.07	5,717	+0.62(+0.72%)
May 13, 2024	84.78	85.48	84.77	85.45	4,887	+0.13(+0.15%)
May 10, 2024	85.25	85.33	84.92	85.33	3,604	+0.04(+0.05%)
May 09, 2024	85.16	85.28	84.86	85.28	5,972	+0.58(+0.68%)
May 08, 2024	84.60	85.07	84.60	84.71	7,199	-0.30(-0.35%)
May 07, 2024	84.75	85.16	84.69	85.01	27,501	-0.10(-0.12%)
May 06, 2024	84.29	85.11	84.21	85.11	59,293	+1.15(+1.37%)
May 03, 2024	83.40	83.95	83.16	83.95	4,196	+1.00(+1.21%)
May 02, 2024	82.34	83.03	82.20	82.95	7,373	+1.07(+1.31%)
May 01, 2024	81.40	82.88	81.40	81.88	9,651	+0.53(+0.65%)
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%)