Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	37.11	37.20	36.98	37.20	29,139	+0.03(+0.07%)
Apr 27, 2012	37.06	37.20	36.90	37.17	32,401	+0.24(+0.65%)
Apr 26, 2012	36.56	36.98	36.56	36.93	37,415	+0.31(+0.84%)
Apr 25, 2012	36.49	36.78	36.49	36.62	74,034	+0.13(+0.36%)
Apr 24, 2012	36.15	36.66	36.15	36.49	178,533	+0.57(+1.60%)
Apr 23, 2012	35.92	35.98	35.73	35.92	55,733	-0.20(-0.56%)
Apr 20, 2012	36.15	36.30	36.12	36.12	59,451	+0.32(+0.89%)
Apr 19, 2012	35.85	36.07	35.63	35.80	43,440	-0.14(-0.38%)
Apr 18, 2012	35.84	36.02	35.84	35.94	34,868	-0.33(-0.92%)
Apr 17, 2012	36.14	36.34	35.96	36.27	50,709	+0.47(+1.31%)
Apr 16, 2012	35.91	35.91	35.65	35.80	37,018	+0.17(+0.48%)
Apr 13, 2012	35.94	35.94	35.61	35.63	58,167	-0.58(-1.60%)
Apr 12, 2012	35.87	36.21	35.87	36.21	64,667	+0.42(+1.19%)
Apr 11, 2012	35.81	35.98	35.76	35.79	162,176	+0.33(+0.94%)
Apr 10, 2012	35.93	36.02	35.44	35.46	59,289	-0.65(-1.81%)
Apr 09, 2012	35.94	36.15	35.90	36.11	27,216	-0.11(-0.29%)
Apr 05, 2012	36.25	36.29	36.11	36.21	82,552	-0.23(-0.62%)
Apr 04, 2012	36.42	36.55	36.36	36.44	93,736	-0.38(-1.05%)
Apr 03, 2012	37.00	37.09	36.66	36.83	26,646	-0.32(-0.87%)
Apr 02, 2012	36.82	37.28	36.82	37.15	210,538	+0.28(+0.75%)
Mar 30, 2012	36.97	36.98	36.80	36.87	94,536	+0.06(+0.15%)
Mar 29, 2012	36.64	36.84	36.42	36.82	57,811	-0.04(-0.10%)
Mar 28, 2012	37.09	37.09	36.69	36.85	65,355	-0.22(-0.58%)
Mar 27, 2012	37.24	37.29	37.06	37.07	82,911	-0.26(-0.70%)
Mar 26, 2012	37.18	37.33	37.13	37.33	59,655	+0.33(+0.88%)
Mar 23, 2012	37.05	37.05	36.82	37.00	68,584	+0.10(+0.27%)
Mar 22, 2012	36.75	36.97	36.75	36.90	90,933	-0.01(-0.02%)
Mar 21, 2012	36.83	37.02	36.83	36.91	98,265	-0.03(-0.07%)
Mar 20, 2012	36.79	36.96	36.70	36.94	73,689	+0.09(+0.25%)
Mar 19, 2012	36.71	36.94	36.58	36.85	34,364	+0.16(+0.44%)
Mar 16, 2012	36.70	36.74	36.54	36.68	35,423	+0.07(+0.20%)
Mar 15, 2012	36.38	36.61	36.32	36.61	42,717	+0.20(+0.54%)
Mar 14, 2012	36.73	36.76	36.34	36.41	68,716	-0.51(-1.38%)
Mar 13, 2012	36.62	36.93	36.54	36.92	80,591	+0.37(+1.00%)
Mar 12, 2012	36.43	36.59	36.36	36.56	42,565	+0.02(+0.05%)
Mar 09, 2012	36.43	36.60	36.43	36.54	72,322	-0.09(-0.25%)
Mar 08, 2012	36.50	36.70	36.37	36.63	67,323	+0.44(+1.23%)
Mar 07, 2012	36.00	36.21	35.96	36.19	41,733	+0.20(+0.54%)
Mar 06, 2012	36.22	36.22	35.96	35.99	69,847	-0.65(-1.76%)
Mar 05, 2012	36.58	36.75	36.49	36.64	56,739	-0.10(-0.28%)
Mar 02, 2012	36.58	36.79	36.55	36.74	61,761	-0.16(-0.42%)
Mar 01, 2012	36.82	36.92	36.67	36.90	108,998	+0.10(+0.28%)
Feb 29, 2012	36.94	37.03	36.75	36.79	98,151	-0.11(-0.30%)
Feb 28, 2012	36.79	37.00	36.74	36.90	69,447	+0.25(+0.68%)
Feb 27, 2012	36.54	36.75	36.49	36.66	55,893	-0.13(-0.36%)
Feb 24, 2012	36.75	36.89	36.71	36.79	37,775	+0.05(+0.13%)
Feb 23, 2012	36.51	36.75	36.35	36.74	123,567	+0.19(+0.52%)
Feb 22, 2012	36.60	36.64	36.47	36.55	39,322	-0.16(-0.44%)
Feb 21, 2012	36.81	36.96	36.66	36.72	160,006	-0.03(-0.09%)
Feb 17, 2012	36.65	36.79	36.54	36.75	107,660	+0.20(+0.54%)
Feb 16, 2012	36.10	36.56	36.04	36.55	33,781	+0.37(+1.03%)
Feb 15, 2012	36.38	36.38	36.11	36.18	168,120	-0.13(-0.36%)
Feb 14, 2012	36.29	36.33	36.06	36.31	107,824	-0.17(-0.47%)
Feb 13, 2012	36.46	36.54	36.30	36.48	57,759	+0.31(+0.87%)
Feb 10, 2012	36.11	36.24	36.04	36.17	109,980	-0.40(-1.09%)
Feb 09, 2012	36.53	36.57	36.38	36.56	42,611	-0.06(-0.16%)
Feb 08, 2012	36.60	36.71	36.47	36.62	52,482	-0.03(-0.07%)
Feb 07, 2012	36.50	36.68	36.32	36.65	80,249	+0.14(+0.39%)
Feb 06, 2012	36.33	36.51	36.28	36.51	32,791	+0.00(+0.00%)
Feb 03, 2012	36.33	36.55	36.23	36.51	77,190	+0.38(+1.05%)
Feb 02, 2012	36.27	36.27	36.06	36.13	95,526	+0.08(+0.22%)
Feb 01, 2012	36.25	36.40	36.04	36.05	1,200,563	+0.04(+0.11%)
Jan 31, 2012	36.17	36.17	35.78	36.01	60,904	+0.03(+0.07%)
Jan 30, 2012	35.67	35.98	35.63	35.98	63,246	-0.08(-0.22%)
Jan 27, 2012	35.96	36.11	35.95	36.06	47,935	+0.10(+0.27%)
Jan 26, 2012	36.31	36.31	35.95	35.96	64,932	-0.27(-0.76%)
Jan 25, 2012	35.83	36.24	35.64	36.24	99,509	+0.20(+0.54%)
Jan 24, 2012	36.00	36.04	35.85	36.04	57,851	-0.37(-1.00%)
Jan 23, 2012	36.50	36.59	36.33	36.41	79,006	-0.01(-0.04%)
Jan 20, 2012	36.24	36.42	36.19	36.42	53,656	+0.18(+0.50%)
Jan 19, 2012	36.11	36.24	36.00	36.24	122,031	+0.16(+0.45%)
Jan 18, 2012	35.86	36.10	35.86	36.08	144,531	+0.15(+0.42%)
Jan 17, 2012	36.11	36.13	35.87	35.93	124,077	+0.20(+0.55%)
Jan 13, 2012	35.77	35.82	35.53	35.73	60,615	-0.54(-1.48%)
Jan 12, 2012	36.16	36.31	36.10	36.26	71,452	+0.12(+0.33%)
Jan 11, 2012	35.93	36.17	35.89	36.15	97,854	-0.02(-0.05%)
Jan 10, 2012	36.23	36.26	36.11	36.17	84,347	+0.22(+0.62%)
Jan 09, 2012	36.02	36.02	35.66	35.95	74,690	+0.11(+0.31%)
Jan 06, 2012	36.22	36.22	35.79	35.83	106,389	-0.26(-0.72%)
Jan 05, 2012	36.14	36.17	35.87	36.10	56,662	-0.48(-1.32%)
Jan 04, 2012	36.72	36.73	36.49	36.58	33,247	+0.17(+0.48%)
Dec 30, 2011	36.16	36.51	36.16	36.40	59,945	+0.22(+0.62%)
Dec 29, 2011	35.89	36.21	35.86	36.18	62,912	+0.44(+1.22%)
Dec 28, 2011	36.07	36.11	35.66	35.74	64,540	-0.37(-1.03%)
Dec 27, 2011	35.96	36.17	35.96	36.11	33,173	+0.01(+0.04%)
Dec 23, 2011	36.04	36.11	35.95	36.10	37,119	+0.62(+1.75%)
Dec 21, 2011	35.53	35.53	35.23	35.48	197,158	-0.07(-0.20%)
Dec 20, 2011	35.37	35.66	35.34	35.55	171,723	+0.72(+2.08%)
Dec 19, 2011	35.43	35.44	34.80	34.83	179,083	-0.44(-1.26%)
Dec 16, 2011	35.52	35.52	35.08	35.27	73,473	-0.02(-0.06%)
Dec 15, 2011	35.45	35.50	35.19	35.30	53,068	+0.05(+0.15%)
Dec 14, 2011	35.44	35.62	35.17	35.24	29,590	-0.34(-0.95%)
Dec 13, 2011	35.87	36.20	35.44	35.58	95,783	-0.13(-0.36%)
Dec 12, 2011	35.90	35.95	35.56	35.71	79,997	-0.50(-1.37%)
Dec 09, 2011	35.97	36.26	35.97	36.20	45,702	+0.58(+1.62%)
Dec 08, 2011	36.12	36.18	35.62	35.63	19,825	-0.76(-2.09%)
Dec 07, 2011	36.20	36.45	35.97	36.39	49,150	-0.03(-0.07%)
Dec 06, 2011	36.22	36.59	36.19	36.41	31,854	+0.15(+0.40%)
Dec 05, 2011	36.47	36.56	36.12	36.27	15,929	+0.24(+0.68%)
Dec 02, 2011	36.39	36.39	35.99	36.02	23,212	-0.14(-0.39%)
Dec 01, 2011	36.22	36.44	36.12	36.17	118,522	-0.29(-0.80%)
Nov 30, 2011	36.08	36.49	36.08	36.46	45,983	+1.26(+3.56%)
Nov 29, 2011	35.10	35.39	35.07	35.20	26,317	+0.25(+0.73%)
Nov 28, 2011	35.08	35.10	34.76	34.95	35,660	+0.94(+2.77%)
Nov 25, 2011	34.11	34.41	34.00	34.01	85,462	-0.27(-0.80%)
Nov 23, 2011	34.76	34.81	34.23	34.28	239,505	-0.82(-2.34%)
Nov 22, 2011	35.17	35.25	34.91	35.10	47,191	-0.20(-0.57%)
Nov 21, 2011	35.52	35.52	34.80	35.30	314,425	-0.67(-1.85%)
Nov 18, 2011	36.20	36.20	35.92	35.97	31,717	+0.10(+0.28%)
Nov 17, 2011	36.30	36.37	35.77	35.87	140,004	-0.39(-1.07%)
Nov 16, 2011	36.38	36.63	36.20	36.26	96,711	-0.34(-0.92%)
Nov 15, 2011	36.61	36.77	36.34	36.59	48,883	-0.15(-0.42%)
Nov 14, 2011	36.93	36.94	36.57	36.75	56,012	-0.43(-1.17%)
Nov 11, 2011	36.91	37.24	36.86	37.18	39,952	+0.68(+1.85%)
Nov 10, 2011	36.52	36.70	36.22	36.50	62,476	+0.55(+1.52%)
Nov 09, 2011	36.26	36.43	35.92	35.96	87,043	-1.26(-3.39%)
Nov 08, 2011	37.07	37.26	36.73	37.22	232,307	+0.32(+0.86%)
Nov 07, 2011	36.63	36.90	36.40	36.90	40,650	+0.34(+0.92%)
Nov 04, 2011	36.71	36.71	36.28	36.56	35,262	-0.42(-1.14%)
Nov 03, 2011	36.90	37.14	36.46	36.98	53,272	+0.55(+1.52%)
Nov 02, 2011	36.19	36.53	36.12	36.43	86,914	+0.43(+1.19%)
Nov 01, 2011	35.92	36.25	35.71	36.00	100,335	-0.79(-2.15%)
Oct 31, 2011	37.43	37.54	36.79	36.79	122,024	-1.03(-2.71%)
Oct 28, 2011	37.66	37.88	37.54	37.82	376,825	-0.01(-0.02%)
Oct 27, 2011	37.64	38.00	37.27	37.82	130,984	+1.23(+3.36%)
Oct 26, 2011	36.76	36.76	36.09	36.59	40,327	+0.43(+1.18%)
Oct 25, 2011	36.52	36.52	36.11	36.17	36,338	-0.61(-1.65%)
Oct 24, 2011	36.64	36.81	36.54	36.77	279,388	+0.14(+0.38%)
Oct 21, 2011	36.47	36.64	36.37	36.63	177,816	+0.55(+1.52%)
Oct 20, 2011	36.08	36.18	35.69	36.08	36,720	+0.01(+0.02%)
Oct 19, 2011	36.38	36.54	36.05	36.08	28,620	-0.51(-1.39%)
Oct 18, 2011	36.07	36.80	35.86	36.59	47,157	+0.41(+1.14%)
Oct 17, 2011	36.50	36.50	36.15	36.17	23,044	-0.58(-1.58%)
Oct 14, 2011	36.89	36.89	36.56	36.75	67,835	+0.34(+0.93%)
Oct 13, 2011	35.99	36.43	35.89	36.41	108,956	+0.07(+0.21%)
Oct 12, 2011	36.15	36.55	36.06	36.34	33,714	+0.69(+1.95%)
Oct 11, 2011	35.62	35.78	35.52	35.64	23,156	-0.39(-1.08%)
Oct 10, 2011	35.59	36.03	35.48	36.03	62,744	+1.18(+3.38%)
Oct 07, 2011	35.26	35.35	34.82	34.85	90,266	-0.37(-1.05%)
Oct 06, 2011	34.56	35.24	34.50	35.22	66,833	+0.33(+0.95%)
Oct 05, 2011	34.50	34.91	34.28	34.89	153,381	+0.38(+1.09%)
Oct 04, 2011	33.91	34.52	33.42	34.52	389,035	+0.50(+1.46%)
Oct 03, 2011	34.59	34.86	34.00	34.02	235,805	-0.57(-1.66%)
Sep 30, 2011	34.67	35.03	34.57	34.59	100,202	-0.56(-1.59%)
Sep 29, 2011	35.25	35.45	34.71	35.15	31,855	+0.54(+1.56%)
Sep 28, 2011	35.06	35.36	34.59	34.61	20,974	-0.42(-1.20%)
Sep 27, 2011	35.15	35.45	34.83	35.03	63,565	+0.53(+1.53%)
Sep 26, 2011	34.19	34.55	33.88	34.50	55,859	+0.55(+1.63%)
Sep 23, 2011	33.62	33.99	33.58	33.95	66,026	+0.36(+1.08%)
Sep 22, 2011	33.59	33.77	33.29	33.59	89,197	-1.06(-3.05%)
Sep 21, 2011	35.45	35.48	34.64	34.64	62,818	-0.72(-2.04%)
Sep 20, 2011	35.55	35.82	35.31	35.36	121,938	-0.01(-0.04%)
Sep 19, 2011	35.05	35.43	34.97	35.38	33,764	-0.50(-1.40%)
Sep 16, 2011	35.88	35.97	35.61	35.88	52,307	+0.01(+0.02%)
Sep 15, 2011	35.77	35.87	35.52	35.87	97,334	+0.61(+1.73%)
Sep 14, 2011	35.17	35.57	34.72	35.26	84,100	+0.39(+1.13%)
Sep 13, 2011	34.55	34.95	34.50	34.87	40,828	+0.27(+0.79%)
Sep 12, 2011	34.14	34.59	34.00	34.59	225,255	-0.11(-0.31%)
Sep 09, 2011	34.98	35.05	34.58	34.70	44,936	-0.70(-1.98%)
Sep 08, 2011	35.49	35.79	35.40	35.40	43,457	-0.46(-1.28%)
Sep 07, 2011	35.63	35.87	35.45	35.86	44,526	+0.61(+1.72%)
Sep 06, 2011	34.78	35.27	34.78	35.25	86,159	-0.66(-1.84%)
Sep 02, 2011	35.93	36.17	35.81	35.92	66,405	-0.51(-1.40%)
Sep 01, 2011	36.70	36.93	36.39	36.43	31,023	-0.13(-0.35%)
Aug 31, 2011	36.95	37.12	36.33	36.55	53,329	-0.04(-0.10%)
Aug 30, 2011	36.23	36.71	36.20	36.59	66,577	-0.02(-0.05%)
Aug 29, 2011	36.50	36.62	36.41	36.61	35,098	+0.57(+1.59%)
Aug 26, 2011	35.64	36.15	35.36	36.04	46,402	+0.15(+0.41%)
Aug 25, 2011	36.50	36.58	35.83	35.89	45,347	-0.92(-2.51%)
Aug 24, 2011	36.38	36.83	36.31	36.82	145,818	+0.26(+0.71%)
Aug 23, 2011	35.81	36.56	35.77	36.55	59,707	+0.99(+2.78%)
Aug 22, 2011	36.41	36.42	35.57	35.57	95,386	+0.52(+1.49%)
Aug 19, 2011	35.27	35.78	35.04	35.04	102,977	-0.55(-1.56%)
Aug 18, 2011	35.83	35.95	35.29	35.60	104,246	-1.15(-3.14%)
Aug 17, 2011	36.68	36.91	36.47	36.75	82,271	+0.34(+0.93%)
Aug 16, 2011	36.20	36.56	36.02	36.41	79,264	-0.21(-0.57%)
Aug 15, 2011	36.25	36.62	36.05	36.62	70,856	+0.85(+2.37%)
Aug 12, 2011	35.98	36.03	35.59	35.78	69,393	+0.26(+0.74%)
Aug 11, 2011	34.42	35.80	34.31	35.52	161,130	+1.47(+4.30%)
Aug 10, 2011	34.94	34.97	34.01	34.05	388,811	-1.41(-3.98%)
Aug 09, 2011	35.76	35.46	33.73	35.46	149,185	+1.37(+4.03%)
Aug 08, 2011	35.22	35.71	34.09	34.09	228,609	-2.15(-5.94%)
Aug 05, 2011	36.24	36.45	35.17	36.24	255,528	+0.45(+1.25%)
Aug 04, 2011	36.84	36.84	35.71	35.80	231,705	-1.57(-4.21%)
Aug 03, 2011	37.27	37.41	36.89	37.37	349,088	+0.34(+0.93%)
Aug 02, 2011	37.49	37.60	37.01	37.03	1,013,701	-0.86(-2.27%)
Aug 01, 2011	38.26	38.54	37.47	37.89	1,297,134	+0.10(+0.25%)
Jul 29, 2011	37.66	38.07	37.57	37.79	131,526	+0.20(+0.53%)
Jul 28, 2011	37.88	38.00	37.55	37.59	99,095	-0.25(-0.66%)
Jul 27, 2011	38.13	38.22	37.80	37.84	235,040	-0.54(-1.41%)
Jul 26, 2011	38.29	38.52	38.27	38.38	38,165	+0.32(+0.85%)
Jul 25, 2011	38.19	38.20	38.01	38.06	42,920	-0.46(-1.19%)
Jul 22, 2011	38.45	38.52	38.43	38.52	20,569	+0.07(+0.18%)
Jul 21, 2011	38.23	38.57	38.15	38.45	50,224	+0.60(+1.58%)
Jul 20, 2011	37.89	37.94	37.72	37.85	20,928	+0.32(+0.87%)
Jul 19, 2011	37.47	37.63	37.37	37.52	72,511	+0.46(+1.24%)
Jul 18, 2011	37.27	37.27	36.80	37.06	49,869	-0.40(-1.07%)
Jul 15, 2011	37.69	37.69	37.39	37.47	25,677	-0.08(-0.20%)
Jul 14, 2011	37.95	37.95	37.50	37.54	28,848	-0.24(-0.62%)
Jul 13, 2011	37.55	38.01	37.55	37.78	46,675	+0.39(+1.04%)
Jul 12, 2011	37.30	37.73	37.27	37.39	42,137	-0.08(-0.20%)
Jul 11, 2011	37.67	37.78	37.47	37.47	37,965	-0.92(-2.39%)
Jul 08, 2011	38.33	38.42	38.11	38.38	62,818	-0.29(-0.74%)
Jul 07, 2011	38.73	38.73	38.59	38.67	62,466	+0.19(+0.50%)
Jul 06, 2011	38.41	38.56	38.24	38.48	48,314	-0.22(-0.56%)
Jul 05, 2011	38.70	38.78	38.57	38.70	36,944	-0.25(-0.65%)
Jul 01, 2011	38.53	39.00	38.30	38.95	50,461	+0.35(+0.91%)
Jun 30, 2011	38.37	38.66	38.36	38.60	72,159	+0.42(+1.10%)
Jun 29, 2011	38.03	38.19	37.84	38.18	52,437	+0.56(+1.49%)
Jun 28, 2011	37.52	37.63	37.43	37.62	31,108	+0.11(+0.29%)
Jun 27, 2011	37.26	37.55	37.18	37.51	124,175	+0.27(+0.74%)
Jun 24, 2011	37.55	37.55	37.17	37.24	32,879	-0.36(-0.95%)
Jun 23, 2011	37.36	37.61	37.08	37.59	62,385	-0.23(-0.62%)
Jun 22, 2011	37.84	38.05	37.82	37.83	84,207	-0.04(-0.10%)
Jun 21, 2011	37.68	37.96	37.50	37.87	32,610	+1.29(+3.52%)
Jun 20, 2011	36.52	36.58	36.49	36.58	72,682	+0.27(+0.73%)
Jun 17, 2011	36.45	36.47	36.27	36.31	45,044	+0.40(+1.11%)
Jun 16, 2011	35.91	36.13	35.84	35.91	82,101	-0.21(-0.59%)
Jun 15, 2011	36.47	36.51	35.97	36.13	41,723	-0.85(-2.29%)
Jun 14, 2011	36.92	37.00	36.86	36.97	41,827	+0.49(+1.34%)
Jun 13, 2011	36.48	36.68	36.34	36.48	62,659	+0.20(+0.56%)
Jun 10, 2011	36.75	36.75	36.23	36.28	51,691	-0.68(-1.84%)
Jun 09, 2011	36.86	36.96	36.68	36.96	43,857	+0.10(+0.26%)
Jun 08, 2011	36.92	37.01	36.77	36.86	52,067	-0.22(-0.60%)
Jun 07, 2011	37.07	37.30	37.03	37.09	57,251	+0.33(+0.89%)
Jun 06, 2011	37.04	37.17	36.74	36.76	42,381	-0.45(-1.21%)
Jun 03, 2011	37.17	37.44	37.02	37.21	14,874	+0.01(+0.03%)
May 24, 2011	37.18	37.26	37.02	37.20	76,994	+0.22(+0.59%)
May 23, 2011	37.01	37.04	36.72	36.98	52,981	-0.56(-1.48%)
May 20, 2011	37.46	37.70	37.33	37.54	62,422	-0.15(-0.39%)
May 19, 2011	37.43	37.69	37.38	37.69	37,304	+0.30(+0.79%)
May 18, 2011	37.21	37.41	37.14	37.39	45,503	+0.25(+0.68%)
May 17, 2011	36.94	37.18	36.88	37.13	94,484	+0.18(+0.47%)
May 16, 2011	37.06	37.28	36.90	36.96	93,748	-0.15(-0.41%)
May 13, 2011	37.49	37.50	36.85	37.11	201,376	-0.48(-1.29%)
May 12, 2011	37.41	37.68	37.29	37.59	148,322	+0.05(+0.14%)
May 11, 2011	37.85	37.85	37.33	37.54	162,338	-0.33(-0.86%)
May 10, 2011	37.58	37.91	37.57	37.87	50,292	+0.19(+0.51%)
May 09, 2011	37.52	37.71	37.30	37.67	75,805	+0.25(+0.68%)
May 06, 2011	37.74	37.93	37.26	37.42	50,938	-0.09(-0.24%)
May 05, 2011	37.84	37.88	37.40	37.51	47,516	-0.60(-1.57%)
May 04, 2011	38.30	38.33	37.97	38.11	30,135	-0.18(-0.46%)
May 03, 2011	38.25	38.44	38.10	38.28	228,435	-0.08(-0.20%)