Indicators

Global Telecom Ishares ETF (NY: IXP )

86.52 +0.51 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.72	23.72	23.52	23.52	44,555	-0.20(-0.85%)
May 27, 2004	23.67	23.72	23.59	23.72	6,015	+0.35(+1.48%)
May 26, 2004	23.51	23.51	23.29	23.37	13,347	-0.01(-0.02%)
May 25, 2004	23.43	23.43	23.38	23.38	1,691	-0.16(-0.68%)
May 24, 2004	23.72	23.72	23.54	23.54	563	+0.03(+0.11%)
May 21, 2004	23.62	23.67	23.51	23.51	3,571	+0.21(+0.89%)
May 20, 2004	23.30	23.30	23.30	23.30	3,383	-0.19(-0.79%)
May 19, 2004	23.51	23.75	23.49	23.49	10,903	+0.30(+1.31%)
May 18, 2004	23.19	23.27	23.04	23.19	24,627	+0.34(+1.47%)
May 17, 2004	22.88	23.08	22.80	22.85	5,075	-0.36(-1.56%)
May 14, 2004	23.01	23.21	22.96	23.21	1,127	-0.13(-0.57%)
May 13, 2004	23.09	23.35	23.09	23.35	1,879	+0.05(+0.21%)
May 12, 2004	23.19	23.40	23.04	23.30	11,091	+0.01(+0.02%)
May 11, 2004	23.07	23.29	23.07	23.29	7,143	+0.21(+0.92%)
May 10, 2004	23.02	23.14	22.90	23.08	39,291	-0.78(-3.26%)
May 07, 2004	24.00	24.20	23.84	23.86	62,414	-0.51(-2.07%)
May 06, 2004	24.67	24.67	24.26	24.36	42,675	-0.43(-1.72%)
May 05, 2004	24.76	24.92	24.76	24.79	1,315	+0.16(+0.65%)
May 04, 2004	24.50	24.63	24.47	24.63	6,203	+0.39(+1.62%)

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.