Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		50.99	50.99	50.99	0	+0.28(+0.56%)
Mar 28, 2018	50.56	51.02	50.56	50.71	30,241	+0.42(+0.83%)
Mar 27, 2018	50.60	50.80	50.18	50.29	17,606	-0.04(-0.07%)
Mar 26, 2018	50.32	50.39	49.99	50.32	96,399	+0.52(+1.04%)
Mar 23, 2018	50.54	50.61	49.81	49.81	17,992	-0.54(-1.08%)
Mar 22, 2018	50.80	50.83	50.35	50.35	19,847	-0.87(-1.70%)
Mar 21, 2018	51.32	51.39	51.14	51.22	18,022	-0.13(-0.24%)
Mar 20, 2018	51.42	51.44	51.19	51.35	13,830	-0.28(-0.53%)
Mar 19, 2018	51.87	51.88	51.48	51.62	22,449	-0.44(-0.84%)
Mar 16, 2018	51.90	52.13	51.90	52.06	13,101	+0.20(+0.38%)
Mar 15, 2018	52.03	52.09	51.83	51.86	21,764	-0.15(-0.29%)
Mar 14, 2018	52.31	52.31	51.91	52.01	30,893	-0.10(-0.19%)
Mar 13, 2018	52.49	52.52	51.97	52.11	40,704	-0.42(-0.80%)
Mar 12, 2018	52.39	52.55	52.35	52.53	14,562	+0.04(+0.08%)
Mar 09, 2018	52.38	52.49	52.13	52.49	12,011	+0.29(+0.56%)
Mar 08, 2018	52.20	52.20	52.02	52.19	27,033	+0.15(+0.29%)
Mar 07, 2018		52.07	51.83	52.04	22,998	+0.06(+0.12%)
Mar 06, 2018	52.11	52.11	51.92	51.98	28,974	+0.15(+0.29%)
Mar 05, 2018	51.16	51.88	51.16	51.83	56,564	+0.56(+1.09%)
Mar 02, 2018	50.79	51.27	50.79	51.27	14,161	+0.33(+0.65%)
Mar 01, 2018	51.20	51.46	50.76	50.94	19,789	-0.47(-0.92%)
Feb 28, 2018	52.09	52.09	51.41	51.41	39,268	-0.46(-0.89%)
Feb 27, 2018	52.48	52.48	51.87	51.87	20,954	-0.96(-1.82%)
Feb 26, 2018	52.37	52.83	52.34	52.83	23,703	+0.72(+1.38%)
Feb 23, 2018	51.86	52.11	51.71	52.11	21,203	+0.64(+1.24%)
Feb 22, 2018	51.47	51.80	51.38	51.47	28,771	+0.14(+0.28%)
Feb 21, 2018	51.84	51.95	51.33	51.33	28,649	-0.40(-0.77%)
Feb 20, 2018	52.03	52.03	51.60	51.73	59,189	-0.51(-0.97%)
Feb 16, 2018		52.24	52.24	52.24	0	+0.28(+0.55%)
Feb 15, 2018	51.70	52.00	51.31	51.95	92,111	+0.32(+0.62%)
Feb 14, 2018	51.15	51.74	51.06	51.63	35,603	+0.09(+0.17%)
Feb 13, 2018	51.28	51.59	51.05	51.54	48,958	-0.06(-0.12%)
Feb 12, 2018	51.52	51.79	51.27	51.60	18,367	+0.45(+0.89%)
Feb 09, 2018	51.12	51.37	49.95	51.15	83,028	+0.44(+0.88%)
Feb 08, 2018		52.41	50.71	50.71	38,566	-1.71(-3.26%)
Feb 07, 2018	52.27	52.95	52.03	52.41	86,134	+0.04(+0.07%)
Feb 06, 2018	51.33	52.45	50.80	52.38	72,986	+0.06(+0.11%)
Feb 05, 2018	53.37	53.47	51.93	52.32	42,535	-1.68(-3.11%)
Feb 02, 2018	54.60	54.63	53.91	54.00	34,984	-1.19(-2.16%)
Feb 01, 2018	54.81	55.22	54.81	55.19	38,476	+0.24(+0.44%)
Jan 31, 2018	54.90	55.05	54.63	54.95	42,837	+0.17(+0.31%)
Jan 30, 2018	54.86	54.99	54.69	54.78	28,631	-0.29(-0.53%)
Jan 29, 2018	54.97	55.25	54.77	55.07	34,940	-0.52(-0.94%)
Jan 26, 2018	55.32	55.63	55.22	55.60	29,296	+0.48(+0.87%)
Jan 25, 2018	55.15	55.33	55.03	55.12	49,604	+0.04(+0.06%)
Jan 24, 2018	55.04	55.20	54.88	55.08	38,023	+0.31(+0.57%)
Jan 23, 2018	55.06	55.10	54.59	54.77	26,979	-0.08(-0.15%)
Jan 22, 2018	54.16	54.88	54.16	54.85	113,746	+0.81(+1.50%)
Jan 19, 2018	54.00	54.04	53.80	54.04	86,954	+0.14(+0.26%)
Jan 18, 2018	53.76	54.25	53.76	53.90	20,796	-0.01(-0.02%)
Jan 17, 2018	53.90	54.09	53.64	53.91	29,771	+0.04(+0.07%)
Jan 16, 2018	54.10	54.10	53.87	53.87	51,160	+0.13(+0.25%)
Jan 12, 2018		53.74	53.74	53.74	0	+0.13(+0.25%)
Jan 11, 2018	53.42	53.62	53.37	53.61	49,005	+0.03(+0.05%)
Jan 10, 2018	53.77	53.79	53.48	53.58	35,332	-0.42(-0.77%)
Jan 09, 2018	54.19	54.35	54.00	54.00	30,619	-0.33(-0.61%)
Jan 08, 2018	54.26	54.39	54.10	54.33	20,359	+0.11(+0.20%)
Jan 05, 2018	54.11	54.22	54.02	54.22	31,000	+0.20(+0.36%)
Jan 04, 2018	53.94	54.14	53.71	54.02	39,239	+0.32(+0.60%)
Jan 03, 2018	54.10	54.10	53.66	53.70	55,664	-0.51(-0.94%)