Skip to main content

Global Telecom Ishares ETF (NY: IXP )

85.76 +0.04 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 84.34 84.41 84.10 84.14 33,401 -0.21(-0.25%)
Mar 27, 2024 84.53 84.53 83.86 84.35 35,380 +0.32(+0.38%)
Mar 26, 2024 84.50 84.74 84.03 84.03 4,142 -0.09(-0.10%)
Mar 25, 2024 84.06 84.29 84.03 84.12 10,657 -0.36(-0.43%)
Mar 22, 2024 84.32 84.48 84.27 84.48 4,852 +0.37(+0.44%)
Mar 21, 2024 84.66 84.66 83.97 84.11 9,011 -0.24(-0.28%)
Mar 20, 2024 83.51 84.35 83.42 84.35 8,612 +1.10(+1.32%)
Mar 19, 2024 83.06 83.39 82.58 83.25 28,354 -0.14(-0.17%)
Mar 18, 2024 83.37 83.69 83.22 83.39 10,475 +1.57(+1.92%)
Mar 15, 2024 82.18 82.18 81.59 81.82 13,114 -0.54(-0.66%)
Mar 14, 2024 82.83 82.83 82.07 82.36 3,749 -0.12(-0.15%)
Mar 13, 2024 82.44 82.80 82.38 82.48 26,229 +0.03(+0.04%)
Mar 12, 2024 82.07 82.55 81.85 82.45 4,986 +0.82(+1.00%)
Mar 11, 2024 81.50 82.06 81.23 81.63 5,506 -0.46(-0.56%)
Mar 08, 2024 82.15 83.04 81.75 82.09 3,811 -0.13(-0.16%)
Mar 07, 2024 81.65 82.41 81.52 82.22 10,416 +1.25(+1.55%)
Mar 06, 2024 81.40 81.51 80.83 80.97 23,616 +0.22(+0.27%)
Mar 05, 2024 80.80 80.85 80.53 80.75 50,297 -0.47(-0.58%)
Mar 04, 2024 81.98 81.98 81.22 81.22 8,145 -1.06(-1.29%)
Mar 01, 2024 81.71 82.42 81.71 82.28 7,135 +0.74(+0.91%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.