Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	49.24	49.39	49.13	49.23	15,825	-0.02(-0.04%)
Jun 28, 2018	48.80	49.37	48.80	49.24	15,379	+0.29(+0.60%)
Jun 27, 2018	49.14	49.33	48.84	48.95	16,685	-0.10(-0.20%)
Jun 26, 2018	49.25	49.25	48.84	49.05	71,684	-0.10(-0.20%)
Jun 25, 2018	49.29	49.29	49.01	49.15	21,030	-0.41(-0.83%)
Jun 22, 2018	49.28	49.67	49.23	49.56	49,706	+0.55(+1.11%)
Jun 21, 2018	49.25	49.28	48.96	49.02	19,633	+0.00(+0.00%)
Jun 20, 2018	49.39	49.39	49.01	49.02	28,953	-0.22(-0.44%)
Jun 19, 2018	48.79	49.37	48.79	49.24	52,085	+0.09(+0.18%)
Jun 18, 2018	49.42	49.46	49.02	49.15	18,651	-0.55(-1.11%)
Jun 15, 2018		49.70	49.23	49.70	17,994	+0.09(+0.18%)
Jun 14, 2018	49.73	49.87	49.59	49.61	38,755	+0.17(+0.34%)
Jun 13, 2018	49.94	49.94	49.42	49.44	27,285	-0.87(-1.73%)
Jun 12, 2018	50.57	50.57	50.31	50.31	41,340	-0.29(-0.57%)
Jun 11, 2018	50.32	50.67	50.32	50.60	28,214	+0.55(+1.10%)
Jun 08, 2018	49.90	50.17	49.79	50.06	22,782	-0.04(-0.07%)
Jun 07, 2018	49.85	50.21	49.82	50.09	19,641	+0.04(+0.07%)
Jun 06, 2018		50.14	49.69	50.06	11,710	+0.66(+1.33%)
Jun 05, 2018	49.42	49.50	49.32	49.40	17,045	+0.07(+0.14%)
Jun 04, 2018	49.42	49.46	49.26	49.33	16,038	+0.14(+0.29%)
Jun 01, 2018	49.15	49.24	49.07	49.18	13,940	+0.22(+0.45%)
May 31, 2018	49.19	49.19	48.86	48.96	13,188	-0.44(-0.90%)
May 30, 2018	49.14	49.54	49.12	49.41	24,918	+0.59(+1.20%)
May 29, 2018	49.02	49.07	48.70	48.82	21,909	-0.64(-1.29%)
May 25, 2018		49.46	49.46	49.46	0	-0.37(-0.75%)
May 24, 2018	49.73	49.85	49.66	49.83	22,196	-0.02(-0.04%)
May 23, 2018	49.90	49.96	49.72	49.85	26,128	-0.23(-0.46%)
May 22, 2018	50.02	50.26	50.00	50.08	38,541	+0.20(+0.41%)
May 21, 2018	49.70	50.02	49.67	49.88	29,198	+0.27(+0.54%)
May 18, 2018	49.63	49.63	49.45	49.61	45,337	-0.18(-0.36%)
May 17, 2018	50.00	50.00	49.79	49.79	17,190	-0.22(-0.44%)
May 16, 2018	49.90	50.12	49.86	50.01	33,891	-0.05(-0.11%)
May 15, 2018	50.21	50.24	49.92	50.06	36,232	-0.70(-1.39%)
May 14, 2018	51.02	51.13	50.77	50.77	16,162	-0.34(-0.66%)
May 11, 2018	50.96	51.28	50.96	51.11	29,246	+0.52(+1.02%)
May 10, 2018	50.33	50.64	50.23	50.59	25,088	+0.25(+0.49%)
May 09, 2018	50.43	50.56	50.24	50.34	44,868	-0.15(-0.30%)
May 08, 2018	50.70	50.70	50.45	50.49	45,609	-0.38(-0.75%)
May 07, 2018	50.98	51.05	50.78	50.87	22,931	-0.03(-0.05%)
May 04, 2018	50.52	51.11	50.52	50.90	34,418	+0.20(+0.40%)
May 03, 2018	50.78	50.79	50.44	50.70	35,051	-0.25(-0.49%)
May 02, 2018	51.35	51.43	50.85	50.95	16,652	-0.53(-1.04%)
May 01, 2018	51.69	51.69	51.12	51.48	21,908	-0.29(-0.57%)
Apr 30, 2018	52.33	52.33	51.68	51.77	15,696	-0.52(-0.99%)
Apr 27, 2018	51.99	52.41	51.99	52.29	44,258	+0.46(+0.88%)
Apr 26, 2018	51.84	52.02	51.68	51.83	8,808	-0.31(-0.59%)
Apr 25, 2018	52.04	52.24	51.85	52.14	15,354	+0.13(+0.26%)
Apr 24, 2018	52.26	52.29	51.86	52.00	14,340	-0.10(-0.19%)
Apr 23, 2018	51.94	52.10	51.83	52.10	94,908	+0.31(+0.60%)
Apr 20, 2018	51.99	52.09	51.75	51.79	11,591	-0.20(-0.38%)
Apr 19, 2018	52.16	52.16	51.80	51.99	14,136	-0.22(-0.43%)
Apr 18, 2018	52.26	52.29	52.13	52.21	23,718	-0.03(-0.05%)
Apr 17, 2018	52.20	52.27	52.06	52.23	19,372	+0.15(+0.29%)
Apr 16, 2018	51.87	52.23	51.79	52.08	54,483	+0.42(+0.81%)
Apr 13, 2018	51.78	51.83	51.58	51.67	11,713	-0.12(-0.22%)
Apr 12, 2018	51.87	51.92	51.67	51.78	42,340	-0.07(-0.14%)
Apr 11, 2018	52.05	52.08	51.80	51.85	13,789	-0.47(-0.90%)
Apr 10, 2018	51.69	52.41	51.58	52.32	29,893	+0.91(+1.76%)
Apr 09, 2018	51.47	51.75	51.29	51.42	12,583	+0.38(+0.75%)
Apr 06, 2018	51.43	51.51	50.87	51.03	19,666	-0.44(-0.85%)
Apr 05, 2018	51.27	51.48	51.10	51.47	29,668	+0.48(+0.94%)
Apr 04, 2018	50.17	51.00	50.12	50.99	19,001	+0.45(+0.90%)
Apr 03, 2018	50.50	50.63	50.17	50.54	36,757	+0.28(+0.56%)