Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	81.49	81.87	81.02	81.54	13,630	+0.60(+0.74%)
Feb 28, 2024	81.22	81.27	80.80	80.94	16,576	-0.92(-1.12%)
Feb 27, 2024	81.19	81.88	81.19	81.86	15,477	+0.76(+0.94%)
Feb 26, 2024	81.64	81.64	81.09	81.10	6,034	-1.00(-1.22%)
Feb 23, 2024	82.19	82.39	81.90	82.10	8,577	-0.12(-0.15%)
Feb 22, 2024	82.07	82.29	81.83	82.22	6,354	+1.16(+1.43%)
Feb 21, 2024	80.85	81.06	80.58	81.06	8,113	+0.10(+0.13%)
Feb 20, 2024	80.71	81.11	80.68	80.96	9,801	-0.15(-0.18%)
Feb 16, 2024	81.83	81.83	80.93	81.11	5,705	-0.99(-1.21%)
Feb 15, 2024	81.41	82.20	81.28	82.10	8,946	+0.35(+0.43%)
Feb 14, 2024	81.52	81.75	81.08	81.75	3,315	+1.16(+1.44%)
Feb 13, 2024	80.42	80.98	80.09	80.59	11,545	-1.14(-1.40%)
Feb 12, 2024	81.70	82.42	81.70	81.73	10,023	+0.24(+0.30%)
Feb 09, 2024	81.38	81.67	81.25	81.49	15,146	+0.23(+0.28%)
Feb 08, 2024	81.19	81.26	80.99	81.26	14,019	+0.17(+0.21%)
Feb 07, 2024	80.78	81.11	80.78	81.09	9,420	+0.47(+0.59%)
Feb 06, 2024	80.84	81.10	80.41	80.62	9,291	+0.04(+0.05%)
Feb 05, 2024	80.91	81.06	80.50	80.58	39,237	-0.62(-0.76%)
Feb 02, 2024	80.39	81.67	80.39	81.20	28,315	+2.97(+3.80%)
Feb 01, 2024	78.15	78.46	78.09	78.23	9,334	+0.69(+0.89%)
Jan 31, 2024	77.94	78.40	77.47	77.54	14,006	-1.93(-2.43%)
Jan 30, 2024	79.74	79.87	79.47	79.47	7,442	-0.68(-0.85%)
Jan 29, 2024	79.48	80.22	79.30	80.15	49,152	+0.65(+0.82%)
Jan 26, 2024	79.07	79.82	79.07	79.50	7,933	+0.20(+0.25%)
Jan 25, 2024	78.65	79.30	78.65	79.30	6,137	+1.01(+1.29%)
Jan 24, 2024	78.55	78.89	78.29	78.29	10,166	+0.64(+0.82%)
Jan 23, 2024	77.30	77.65	77.30	77.65	4,009	+0.81(+1.05%)
Jan 22, 2024	77.08	77.30	76.84	76.84	2,693	+0.06(+0.08%)
Jan 19, 2024	76.13	76.78	76.05	76.78	5,803	+0.95(+1.25%)
Jan 18, 2024	75.19	75.83	75.19	75.83	2,491	+0.88(+1.18%)
Jan 17, 2024	74.97	74.97	74.46	74.95	5,375	-0.51(-0.68%)
Jan 16, 2024	75.65	75.83	75.32	75.46	5,309	-0.54(-0.71%)
Jan 12, 2024	75.94	76.33	75.94	76.00	3,571	+0.36(+0.48%)
Jan 11, 2024	76.02	76.02	75.05	75.64	4,036	+0.11(+0.15%)
Jan 10, 2024	75.00	75.67	75.00	75.53	3,900	+0.70(+0.94%)
Jan 09, 2024	74.46	74.83	74.46	74.83	3,141	-0.13(-0.17%)
Jan 08, 2024	74.01	74.96	74.01	74.96	6,566	+0.95(+1.28%)
Jan 05, 2024	73.96	74.29	73.87	74.01	3,452	+0.21(+0.28%)
Jan 04, 2024	74.01	74.05	73.67	73.80	4,197	-0.25(-0.34%)
Jan 03, 2024	73.90	74.30	73.90	74.05	10,414	+0.14(+0.19%)
Jan 02, 2024	74.17	74.17	73.55	73.91	16,209	-0.70(-0.94%)
Dec 29, 2023	74.76	74.87	74.36	74.62	3,751	-0.27(-0.36%)
Dec 28, 2023	74.79	75.16	74.75	74.88	10,775	+0.22(+0.30%)
Dec 27, 2023	74.67	74.75	74.55	74.66	5,779	-0.01(-0.01%)
Dec 26, 2023	74.42	74.77	74.42	74.67	3,634	+0.25(+0.34%)
Dec 22, 2023	74.31	74.58	74.27	74.42	5,010	-0.33(-0.44%)
Dec 21, 2023	74.45	74.82	74.39	74.75	3,052	+0.87(+1.18%)
Dec 20, 2023	74.35	74.95	73.88	73.88	6,476	-0.36(-0.49%)
Dec 19, 2023	73.77	74.40	73.77	74.24	15,288	+0.67(+0.90%)
Dec 18, 2023	72.93	73.79	72.93	73.58	15,140	+0.74(+1.02%)
Dec 15, 2023	72.71	72.98	72.61	72.83	5,485	-0.18(-0.25%)
Dec 14, 2023	72.96	73.34	72.61	73.01	10,657	+0.23(+0.31%)
Dec 13, 2023	72.30	72.81	72.07	72.79	27,595	+0.50(+0.70%)
Dec 12, 2023	71.73	72.28	71.73	72.28	8,791	+0.23(+0.32%)
Dec 11, 2023	72.14	72.14	71.71	72.05	13,660	-0.47(-0.64%)
Dec 08, 2023	71.90	72.62	71.90	72.52	8,097	-0.03(-0.04%)
Dec 07, 2023	71.82	72.58	71.82	72.55	4,961	+1.51(+2.13%)
Dec 06, 2023	71.50	71.55	70.95	71.04	7,279	-0.09(-0.13%)
Dec 05, 2023	70.99	71.31	70.81	71.13	46,929	-0.14(-0.20%)
Dec 04, 2023	71.14	71.28	70.93	71.27	51,598	-0.83(-1.16%)
Dec 01, 2023	71.75	72.10	71.49	72.10	4,186	+0.04(+0.06%)
Nov 30, 2023	72.46	72.46	71.59	72.06	8,145	-0.30(-0.41%)
Nov 29, 2023	73.03	73.03	72.29	72.36	9,529	-0.59(-0.80%)
Nov 28, 2023	72.61	72.95	72.50	72.95	9,293	+0.14(+0.19%)
Nov 27, 2023	72.74	73.08	72.65	72.81	21,282	-0.31(-0.42%)
Nov 24, 2023	73.06	73.12	73.00	73.12	6,175	-0.16(-0.22%)
Nov 22, 2023	73.06	73.37	73.06	73.28	4,244	+0.63(+0.86%)
Nov 21, 2023	72.79	72.94	72.62	72.65	14,579	-0.40(-0.54%)
Nov 20, 2023	71.93	73.11	71.93	73.05	18,706	+0.90(+1.25%)
Nov 17, 2023	71.99	72.14	71.78	72.14	9,967	+0.10(+0.14%)
Nov 16, 2023	71.76	72.05	71.65	72.04	28,630	+0.09(+0.12%)
Nov 15, 2023	71.84	72.00	71.77	71.96	11,637	+0.45(+0.63%)
Nov 14, 2023	71.44	71.79	71.32	71.51	19,170	+1.01(+1.44%)
Nov 13, 2023	70.19	70.78	70.19	70.49	10,483	+0.14(+0.20%)
Nov 10, 2023	69.54	70.36	69.31	70.36	18,091	+0.79(+1.13%)
Nov 09, 2023	69.98	70.37	69.56	69.57	3,270	-0.01(-0.01%)
Nov 08, 2023	69.62	69.62	69.45	69.58	3,789	-0.14(-0.20%)
Nov 07, 2023	69.66	69.91	69.51	69.72	3,075	+0.26(+0.37%)
Nov 06, 2023	69.66	69.67	69.39	69.46	10,756	-0.21(-0.30%)
Nov 03, 2023	69.18	69.76	69.18	69.67	17,587	+1.07(+1.56%)
Nov 02, 2023	68.63	68.67	68.13	68.60	50,019	+0.91(+1.35%)
Nov 01, 2023	67.03	67.68	66.80	67.68	9,235	+1.00(+1.51%)
Oct 31, 2023	66.65	66.82	66.37	66.68	10,490	+0.06(+0.09%)
Oct 30, 2023	65.93	66.74	65.93	66.62	34,315	+1.27(+1.94%)
Oct 27, 2023	65.74	65.75	65.22	65.35	5,098	+0.05(+0.08%)
Oct 26, 2023	65.74	65.92	64.97	65.30	178,070	-1.42(-2.13%)
Oct 25, 2023	67.09	67.53	66.59	66.72	9,927	-2.51(-3.63%)
Oct 24, 2023	68.94	69.46	68.89	69.23	30,343	+0.74(+1.09%)
Oct 23, 2023	67.82	68.71	67.57	68.49	23,422	+0.43(+0.63%)
Oct 20, 2023	68.59	68.69	68.06	68.06	13,465	-0.78(-1.14%)
Oct 19, 2023	69.41	69.72	68.84	68.84	15,983	+0.11(+0.16%)
Oct 18, 2023	69.37	69.58	68.74	68.74	4,799	-1.15(-1.65%)
Oct 17, 2023	69.28	69.97	69.28	69.89	2,600	+0.05(+0.07%)
Oct 16, 2023	69.20	69.90	69.20	69.84	21,514	+0.97(+1.40%)
Oct 13, 2023	69.63	69.82	68.75	68.87	6,386	-0.84(-1.20%)
Oct 12, 2023	70.63	70.63	69.38	69.71	6,096	-0.91(-1.29%)
Oct 11, 2023	70.39	70.76	70.34	70.62	5,176	+0.53(+0.75%)
Oct 10, 2023	69.83	70.20	69.80	70.10	3,904	+0.51(+0.73%)
Oct 09, 2023	69.09	69.74	69.01	69.59	7,575	+0.58(+0.85%)
Oct 06, 2023	67.43	69.05	67.43	69.00	7,750	+1.25(+1.85%)
Oct 05, 2023	67.69	67.95	67.43	67.75	6,884	+0.05(+0.08%)
Oct 04, 2023	67.12	67.70	66.97	67.70	7,193	+0.53(+0.79%)
Oct 03, 2023	67.62	67.68	67.08	67.17	8,270	-1.03(-1.51%)
Oct 02, 2023	67.84	68.22	67.77	68.20	17,549	+0.32(+0.47%)
Sep 29, 2023	68.65	68.70	67.64	67.88	8,485	-0.31(-0.45%)
Sep 28, 2023	67.80	68.36	67.63	68.19	19,437	+0.69(+1.02%)
Sep 27, 2023	67.49	67.50	66.85	67.50	8,954	+0.08(+0.12%)
Sep 26, 2023	67.61	67.61	67.34	67.42	13,998	-0.93(-1.37%)
Sep 25, 2023	67.94	68.36	68.05	68.36	3,924	-0.07(-0.10%)
Sep 22, 2023	68.70	68.85	68.38	68.43	3,289	+0.21(+0.31%)
Sep 21, 2023	68.39	68.64	68.22	68.22	2,584	-0.93(-1.35%)
Sep 20, 2023	70.08	70.08	69.15	69.15	3,612	-0.91(-1.30%)
Sep 19, 2023	69.87	70.15	69.63	70.07	4,652	+0.05(+0.07%)
Sep 18, 2023	69.73	70.23	69.73	70.02	20,632	-0.02(-0.03%)
Sep 15, 2023	70.35	70.35	69.88	70.04	2,170	-0.64(-0.90%)
Sep 14, 2023	70.30	70.70	70.13	70.67	2,695	+0.69(+0.98%)
Sep 13, 2023	69.86	70.13	69.51	69.99	9,825	+0.10(+0.14%)
Sep 12, 2023	70.19	70.21	69.74	69.89	2,813	-0.48(-0.68%)
Sep 11, 2023	69.88	70.44	69.88	70.37	10,940	+1.04(+1.51%)
Sep 08, 2023	69.15	69.48	69.15	69.32	5,588	+0.14(+0.20%)
Sep 07, 2023	69.03	69.47	69.03	69.18	8,763	-0.11(-0.16%)
Sep 06, 2023	69.62	69.76	69.28	69.29	3,724	-0.33(-0.48%)
Sep 05, 2023	69.62	69.91	69.54	69.62	8,976	-0.26(-0.38%)
Sep 01, 2023	70.44	70.44	69.87	69.89	3,894	-0.25(-0.35%)
Aug 31, 2023	70.35	70.43	70.02	70.14	11,660	+0.07(+0.10%)
Aug 30, 2023	70.10	70.18	69.90	70.07	10,510	+0.01(+0.01%)
Aug 29, 2023	68.72	70.06	68.72	70.06	13,943	+1.45(+2.11%)
Aug 28, 2023	68.30	68.62	68.18	68.61	6,674	+0.89(+1.31%)
Aug 25, 2023	67.75	67.75	66.89	67.72	3,014	-0.01(-0.01%)
Aug 24, 2023	69.14	69.14	67.63	67.72	38,325	-1.19(-1.73%)
Aug 23, 2023	68.08	69.10	68.08	68.91	3,890	+1.08(+1.60%)
Aug 22, 2023	68.03	68.17	67.69	67.83	9,600	+0.04(+0.06%)
Aug 21, 2023	67.22	67.83	67.22	67.79	3,422	+0.49(+0.73%)
Aug 18, 2023	67.12	67.45	66.71	67.30	23,134	-0.60(-0.89%)
Aug 17, 2023	68.58	68.63	67.79	67.90	13,021	-0.32(-0.47%)
Aug 16, 2023	68.77	68.89	68.19	68.22	10,994	-0.95(-1.38%)
Aug 15, 2023	69.61	69.61	68.93	69.17	2,686	-0.70(-1.00%)
Aug 14, 2023	69.18	69.87	69.14	69.87	4,263	+0.51(+0.74%)
Aug 11, 2023	69.38	69.65	69.20	69.36	55,001	-0.62(-0.89%)
Aug 10, 2023	70.38	70.38	69.93	69.98	103,150	+0.35(+0.50%)
Aug 09, 2023	70.27	70.27	69.33	69.63	5,718	-0.47(-0.67%)
Aug 08, 2023	69.86	70.10	69.66	70.10	103,489	-0.39(-0.55%)
Aug 07, 2023	69.94	70.48	69.94	70.48	5,354	+0.94(+1.36%)
Aug 04, 2023	70.05	70.31	69.52	69.54	5,432	-0.26(-0.37%)
Aug 03, 2023	69.46	70.03	69.46	69.80	33,332	+0.14(+0.20%)
Aug 02, 2023	70.35	70.35	69.62	69.66	12,752	-1.81(-2.53%)
Aug 01, 2023	71.17	71.53	71.13	71.47	45,541	-0.15(-0.21%)
Jul 31, 2023	71.78	72.04	71.50	71.62	6,600	-0.23(-0.32%)
Jul 28, 2023	71.08	71.92	71.08	71.85	25,944	+1.59(+2.27%)
Jul 27, 2023	71.42	71.65	70.25	70.25	11,821	+0.49(+0.71%)
Jul 26, 2023	69.73	69.88	69.31	69.76	7,749	+1.09(+1.59%)
Jul 25, 2023	68.73	68.79	68.41	68.67	7,240	+0.09(+0.13%)
Jul 24, 2023	68.46	68.81	68.22	68.58	11,950	+0.42(+0.61%)
Jul 21, 2023	68.87	68.87	67.96	68.16	6,576	-0.45(-0.66%)
Jul 20, 2023	69.44	69.44	68.50	68.61	4,686	-1.30(-1.86%)
Jul 19, 2023	70.01	70.32	69.84	69.91	6,455	+0.24(+0.35%)
Jul 18, 2023	69.40	69.69	69.30	69.67	5,820	+0.05(+0.07%)
Jul 17, 2023	69.95	69.95	69.61	69.62	4,340	-0.33(-0.46%)
Jul 14, 2023	70.42	70.42	69.85	69.95	4,411	-0.73(-1.03%)
Jul 13, 2023	70.09	70.71	70.09	70.68	3,567	+1.18(+1.70%)
Jul 12, 2023	68.91	69.52	68.91	69.50	10,917	+1.39(+2.04%)
Jul 11, 2023	67.52	68.16	67.48	68.11	3,557	+0.62(+0.91%)
Jul 10, 2023	67.74	67.74	67.30	67.49	16,802	-0.35(-0.51%)
Jul 07, 2023	67.72	68.31	67.62	67.84	3,873	+0.11(+0.16%)
Jul 06, 2023	67.81	67.81	67.46	67.73	3,892	-0.68(-0.99%)
Jul 05, 2023	67.99	68.67	67.99	68.41	8,145	+0.33(+0.49%)
Jul 03, 2023	67.86	68.18	67.84	68.08	10,554	+0.13(+0.19%)
Jun 30, 2023	67.75	68.18	67.75	67.95	8,980	+0.61(+0.91%)
Jun 29, 2023	67.30	67.39	67.08	67.33	5,682	-0.38(-0.56%)
Jun 28, 2023	67.20	67.71	67.20	67.71	5,265	+0.27(+0.40%)
Jun 27, 2023	66.69	67.44	66.66	67.44	5,126	+0.96(+1.45%)
Jun 26, 2023	67.18	67.27	66.47	66.48	3,127	-0.73(-1.08%)
Jun 23, 2023	66.93	67.34	66.93	67.21	3,325	-0.28(-0.41%)
Jun 22, 2023	66.97	67.48	66.87	67.48	13,565	+0.23(+0.34%)
Jun 21, 2023	67.62	67.62	67.11	67.25	6,190	-0.45(-0.66%)
Jun 20, 2023	67.75	67.87	67.42	67.70	17,470	-0.70(-1.02%)
Jun 16, 2023	69.24	69.24	68.38	68.40	6,421	-0.51(-0.74%)
Jun 15, 2023	67.97	69.06	67.97	68.91	8,116	+5.01(+7.84%)
May 08, 2023	63.35	63.97	63.35	63.90	5,592	+0.32(+0.51%)
May 05, 2023	63.10	63.66	62.88	63.58	7,481	+0.65(+1.04%)
May 04, 2023	63.29	63.35	62.87	62.92	3,480	-0.62(-0.97%)
May 03, 2023	63.66	63.81	63.48	63.54	3,147	-0.00(-0.01%)
May 02, 2023	64.35	64.35	63.04	63.54	78,442	-1.02(-1.57%)
May 01, 2023	64.57	64.70	64.51	64.56	9,504	-0.03(-0.05%)
Apr 28, 2023	64.16	64.59	64.00	64.59	6,637	+0.18(+0.28%)
Apr 27, 2023	63.23	64.54	63.23	64.41	8,508	+2.48(+4.00%)
Apr 26, 2023	62.35	62.63	61.83	61.94	9,299	+0.16(+0.25%)
Apr 25, 2023	62.41	62.41	61.78	61.78	3,941	-0.89(-1.42%)
Apr 24, 2023	62.73	62.74	62.57	62.67	1,826	-0.10(-0.15%)
Apr 21, 2023	62.62	62.86	62.62	62.76	19,998	+0.03(+0.05%)
Apr 20, 2023	62.81	63.28	62.64	62.73	7,307	-0.55(-0.88%)
Apr 19, 2023	63.14	63.50	63.03	63.29	84,671	-0.61(-0.96%)
Apr 18, 2023	64.40	64.40	63.90	63.90	112,069	-0.30(-0.47%)
Apr 17, 2023	64.00	64.21	63.86	64.20	12,974	-0.27(-0.42%)
Apr 14, 2023	64.22	64.55	63.95	64.47	123,976	-0.08(-0.12%)
Apr 13, 2023	63.84	64.58	63.84	64.55	103,091	+1.39(+2.20%)
Apr 12, 2023	64.08	64.13	63.16	63.16	20,354	-0.61(-0.96%)
Apr 11, 2023	64.12	64.21	63.76	63.77	22,383	-0.31(-0.48%)
Apr 10, 2023	63.85	64.21	63.61	64.08	46,875	-0.36(-0.55%)
Apr 06, 2023	63.60	64.53	63.56	64.43	6,594	+0.84(+1.32%)
Apr 05, 2023	63.89	63.93	63.29	63.59	11,675	-0.26(-0.40%)
Apr 04, 2023	63.58	63.86	63.55	63.85	65,148	+0.35(+0.54%)
Apr 03, 2023	62.90	63.56	62.90	63.50	49,743	+0.30(+0.47%)
Mar 31, 2023	62.52	63.28	62.52	63.21	9,807	+0.70(+1.13%)
Mar 30, 2023	62.30	62.52	62.21	62.50	3,312	+0.31(+0.49%)
Mar 29, 2023	62.15	62.29	61.95	62.20	58,366	+0.59(+0.96%)
Mar 28, 2023	61.73	61.73	61.43	61.61	10,752	+0.03(+0.04%)
Mar 27, 2023	61.91	62.06	61.40	61.58	15,143	-0.52(-0.84%)
Mar 24, 2023	61.74	62.10	61.64	62.10	6,511	+0.16(+0.25%)
Mar 23, 2023	61.70	62.45	61.70	61.95	6,726	+1.12(+1.85%)
Mar 22, 2023	61.42	62.02	60.77	60.82	62,163	-0.63(-1.03%)
Mar 21, 2023	60.86	61.53	60.69	61.45	7,379	+1.12(+1.85%)
Mar 20, 2023	59.79	60.47	59.79	60.34	16,387	+0.52(+0.87%)
Mar 17, 2023	60.10	60.30	59.63	59.82	8,814	-0.43(-0.72%)
Mar 16, 2023	58.93	60.43	58.93	60.25	95,027	+1.21(+2.06%)
Mar 15, 2023	58.06	59.03	57.79	59.03	35,515	+0.22(+0.37%)
Mar 14, 2023	58.46	58.87	58.27	58.82	44,320	+1.09(+1.88%)
Mar 13, 2023	57.25	58.24	56.96	57.73	33,667	+0.15(+0.26%)
Mar 10, 2023	58.02	58.30	57.45	57.58	6,198	-0.53(-0.92%)
Mar 09, 2023	59.28	59.48	58.00	58.12	166,870	-1.28(-2.16%)
Mar 08, 2023	59.25	59.68	59.20	59.40	13,614	+0.10(+0.17%)
Mar 07, 2023	60.18	60.18	59.23	59.30	15,184	-0.93(-1.54%)
Mar 06, 2023	60.31	60.71	60.13	60.23	9,928	+0.01(+0.02%)
Mar 03, 2023	59.54	60.22	59.37	60.22	8,445	+1.19(+2.02%)
Mar 02, 2023	58.54	59.25	58.53	59.02	160,595	+0.33(+0.56%)