Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	48.22	48.55	48.19	48.45	198,647	-0.23(-0.47%)
Aug 28, 2015	48.56	48.68	48.36	48.68	61,533	-0.32(-0.66%)
Aug 27, 2015	48.49	49.14	48.47	49.00	59,666	+0.99(+2.06%)
Aug 26, 2015	47.39	48.05	47.03	48.01	91,148	+1.08(+2.31%)
Aug 25, 2015	47.59	48.64	46.93	46.93	65,040	-0.19(-0.41%)
Aug 24, 2015	47.24	48.10	38.49	47.12	189,527	-1.76(-3.61%)
Aug 21, 2015	49.49	49.68	48.89	48.89	88,546	-0.78(-1.56%)
Aug 20, 2015	50.10	50.15	49.66	49.66	23,742	-0.84(-1.67%)
Aug 19, 2015	50.28	50.77	50.19	50.51	92,841	-0.15(-0.30%)
Aug 18, 2015	50.71	50.81	50.62	50.66	24,762	-0.18(-0.35%)
Aug 17, 2015	50.51	50.85	50.43	50.84	68,329	-0.02(-0.05%)
Aug 14, 2015	50.72	50.96	50.68	50.86	46,049	+0.10(+0.19%)
Aug 13, 2015	50.92	50.99	50.72	50.77	13,144	-0.36(-0.71%)
Aug 12, 2015	50.90	51.16	50.61	51.13	101,798	-0.21(-0.41%)
Aug 11, 2015	51.30	51.54	51.19	51.34	11,443	-0.36(-0.69%)
Aug 10, 2015	51.18	51.78	51.18	51.70	33,399	+0.83(+1.62%)
Aug 07, 2015	50.81	50.91	50.69	50.87	118,340	-0.16(-0.31%)
Aug 06, 2015	51.09	51.09	50.81	51.03	290,212	-0.07(-0.13%)
Aug 05, 2015	51.23	51.32	51.06	51.10	21,413	+0.19(+0.37%)
Aug 04, 2015	51.15	51.17	50.90	50.91	57,542	-0.05(-0.10%)
Aug 03, 2015	51.05	51.08	50.82	50.96	295,536	+0.03(+0.06%)
Jul 31, 2015	51.02	51.23	50.88	50.93	90,101	+0.07(+0.14%)
Jul 30, 2015	50.73	50.85	50.64	50.85	45,856	+0.00(+0.00%)
Jul 29, 2015	50.64	51.02	50.64	50.85	38,722	+0.54(+1.08%)
Jul 28, 2015	50.34	50.44	50.07	50.31	270,455	+0.24(+0.49%)
Jul 27, 2015	50.24	50.31	49.91	50.07	188,670	-0.27(-0.53%)
Jul 24, 2015	50.65	50.81	50.26	50.34	33,410	-0.06(-0.11%)
Jul 23, 2015	50.64	50.71	50.37	50.39	44,277	-0.20(-0.40%)
Jul 22, 2015	50.77	50.77	50.50	50.60	55,834	-0.50(-0.98%)
Jul 21, 2015	51.28	51.28	51.02	51.10	49,003	-0.38(-0.74%)
Jul 20, 2015	51.43	51.55	51.20	51.48	235,713	+0.15(+0.28%)
Jul 17, 2015	51.49	51.53	51.27	51.33	21,564	-0.11(-0.22%)
Jul 16, 2015	51.31	51.53	51.31	51.45	30,090	+0.56(+1.10%)
Jul 15, 2015	51.07	51.07	50.75	50.89	47,864	-0.15(-0.29%)
Jul 14, 2015	50.77	51.11	50.74	51.03	38,479	+0.29(+0.57%)
Jul 13, 2015	50.85	50.85	50.64	50.74	29,289	+0.17(+0.34%)
Jul 10, 2015	49.72	50.64	49.72	50.57	68,006	+1.34(+2.73%)
Jul 09, 2015	49.53	49.70	49.17	49.23	42,965	+0.15(+0.30%)
Jul 08, 2015	49.36	49.45	48.98	49.08	57,439	-0.77(-1.54%)
Jul 07, 2015	49.66	49.91	49.14	49.85	82,339	-0.04(-0.08%)
Jul 06, 2015	50.07	50.15	49.71	49.89	41,268	-0.74(-1.47%)
Jul 02, 2015	50.59	50.64	50.64	50.64	51,387	+0.12(+0.24%)
Jul 01, 2015	50.68	50.68	50.38	50.51	400,126	+0.21(+0.42%)
Jun 30, 2015	50.76	50.76	50.19	50.30	94,907	-0.05(-0.10%)
Jun 29, 2015	50.90	51.04	50.35	50.35	43,841	-1.06(-2.06%)
Jun 26, 2015	51.51	51.54	51.27	51.41	37,981	-0.14(-0.27%)
Jun 25, 2015	51.75	51.81	51.55	51.55	48,131	+0.06(+0.11%)
Jun 24, 2015	51.69	51.69	51.45	51.49	30,540	-0.35(-0.67%)
Jun 23, 2015	51.66	52.05	51.66	51.84	132,655	+0.44(+0.85%)
Jun 22, 2015	51.14	51.61	51.14	51.40	73,800	+0.81(+1.61%)
Jun 19, 2015	50.69	50.80	50.58	50.59	25,421	-0.17(-0.33%)
Jun 18, 2015	50.36	50.91	50.36	50.76	56,756	+0.52(+1.03%)
Jun 17, 2015	50.19	50.33	49.91	50.24	27,338	+0.10(+0.19%)
Jun 16, 2015	49.87	50.23	49.86	50.15	34,891	+0.11(+0.22%)
Jun 15, 2015	49.96	50.01	49.79	50.03	31,643	-0.33(-0.66%)
Jun 12, 2015	50.38	50.50	50.29	50.37	15,826	-0.21(-0.41%)
Jun 11, 2015	50.62	50.74	50.44	50.58	28,976	+0.22(+0.44%)
Jun 10, 2015	50.18	50.49	50.15	50.35	22,079	+0.60(+1.20%)
Jun 09, 2015	49.87	49.87	49.59	49.75	32,840	-0.21(-0.42%)
Jun 08, 2015	49.90	50.08	49.83	49.96	18,935	+0.06(+0.13%)
Jun 05, 2015	50.13	50.20	49.87	49.90	69,470	-0.72(-1.42%)
Jun 04, 2015	50.93	51.01	50.60	50.62	103,359	-0.58(-1.14%)
Jun 03, 2015	50.93	51.35	50.93	51.20	33,631	+0.34(+0.67%)
Jun 02, 2015	50.73	50.99	50.71	50.85	34,871	+0.41(+0.81%)