Skip to main content

Global Telecom Ishares ETF (NY: IXP )

87.93 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 87.75 87.96 87.68 87.93 4,843 +0.17(+0.19%)
Jun 20, 2024 87.48 87.76 87.38 87.76 9,151 +0.33(+0.38%)
Jun 18, 2024 87.77 87.77 87.11 87.43 4,768 -0.41(-0.47%)
Jun 17, 2024 87.31 88.01 86.98 87.84 23,009 +0.36(+0.41%)
Jun 14, 2024 86.88 87.48 86.88 87.48 7,580 +0.25(+0.29%)
Jun 13, 2024 87.47 87.52 86.98 87.23 13,987 -0.72(-0.82%)
Jun 12, 2024 88.55 88.55 87.64 87.95 350,900 +0.24(+0.27%)
Jun 11, 2024 87.41 87.80 87.18 87.71 14,618 +0.10(+0.11%)
Jun 10, 2024 87.27 87.67 86.86 87.61 17,682 +0.43(+0.49%)
Jun 07, 2024 87.85 88.00 87.15 87.19 11,622 -0.94(-1.06%)
Jun 06, 2024 88.11 88.49 88.11 88.12 5,931 +0.04(+0.05%)
Jun 05, 2024 87.62 88.08 87.35 88.08 21,113 +1.16(+1.34%)
Jun 04, 2024 86.56 86.92 86.33 86.92 12,566 +0.44(+0.51%)
Jun 03, 2024 86.83 87.00 84.86 86.48 6,640 +0.40(+0.46%)
May 31, 2024 85.45 86.08 84.67 86.08 10,418 +0.51(+0.59%)
May 30, 2024 85.74 85.74 85.57 85.57 2,972 -0.22(-0.26%)
May 29, 2024 85.69 86.16 85.69 85.79 19,260 -0.70(-0.81%)
May 28, 2024 86.17 86.53 85.99 86.49 22,892 +0.24(+0.28%)
May 24, 2024 86.25 86.47 86.20 86.25 6,789 +0.77(+0.90%)
May 23, 2024 86.71 86.71 85.41 85.47 3,780 -0.88(-1.01%)
May 22, 2024 86.41 86.69 86.21 86.35 9,229 -0.30(-0.34%)
May 21, 2024 86.48 86.72 86.38 86.65 9,009 -0.27(-0.31%)
May 20, 2024 86.74 87.15 86.74 86.92 11,685 +0.02(+0.02%)
May 17, 2024 86.67 86.97 86.54 86.90 27,974 +0.11(+0.13%)
May 16, 2024 86.73 87.14 86.60 86.79 293,205 -0.05(-0.06%)
May 15, 2024 86.19 86.84 86.19 86.84 12,332 +0.77(+0.89%)
May 14, 2024 85.49 86.20 85.49 86.07 5,717 +0.62(+0.72%)
May 13, 2024 84.78 85.48 84.77 85.45 4,887 +0.13(+0.15%)
May 10, 2024 85.25 85.33 84.92 85.33 3,604 +0.04(+0.05%)
May 09, 2024 85.16 85.28 84.86 85.28 5,972 +0.58(+0.68%)
May 08, 2024 84.60 85.07 84.60 84.71 7,199 -0.30(-0.35%)
May 07, 2024 84.75 85.16 84.69 85.01 27,501 -0.10(-0.12%)
May 06, 2024 84.29 85.11 84.21 85.11 59,293 +1.15(+1.37%)
May 03, 2024 83.40 83.95 83.16 83.95 4,196 +1.00(+1.21%)
May 02, 2024 82.34 83.03 82.20 82.95 7,373 +1.07(+1.31%)
May 01, 2024 81.40 82.88 81.40 81.88 9,651 +0.53(+0.65%)
Apr 30, 2024 82.08 82.44 81.35 81.35 7,533 -1.23(-1.49%)
Apr 29, 2024 83.02 83.09 82.21 82.58 10,924 -0.96(-1.15%)
Apr 26, 2024 83.25 83.54 82.96 83.54 11,824 +2.54(+3.14%)
Apr 25, 2024 79.30 81.09 79.30 81.00 30,897 -2.69(-3.21%)
Apr 24, 2024 83.94 84.01 82.96 83.68 7,909 +0.06(+0.08%)
Apr 23, 2024 83.41 83.77 83.21 83.62 17,672 +1.34(+1.63%)
Apr 22, 2024 82.43 82.43 81.89 82.28 2,606 +0.83(+1.01%)
Apr 19, 2024 81.64 81.86 81.09 81.46 58,367 -1.06(-1.28%)
Apr 18, 2024 82.43 83.03 82.43 82.51 10,586 +0.47(+0.57%)
Apr 17, 2024 82.62 82.70 81.72 82.04 12,768 -0.05(-0.06%)
Apr 16, 2024 82.23 82.48 82.09 82.09 5,117 -0.28(-0.34%)
Apr 15, 2024 84.17 84.17 82.35 82.37 15,505 -1.30(-1.56%)
Apr 12, 2024 84.33 84.41 83.46 83.67 38,893 -1.39(-1.64%)
Apr 11, 2024 84.70 85.10 84.26 85.07 2,923 +0.68(+0.80%)
Apr 10, 2024 84.06 84.39 84.05 84.39 13,748 -0.35(-0.41%)
Apr 09, 2024 84.98 84.98 84.34 84.74 9,865 -0.13(-0.15%)
Apr 08, 2024 84.97 85.23 84.74 84.87 21,721 -0.08(-0.09%)
Apr 05, 2024 83.99 85.04 83.99 84.95 21,039 +0.95(+1.13%)
Apr 04, 2024 85.23 85.48 83.82 84.00 4,941 -0.91(-1.07%)
Apr 03, 2024 84.15 84.91 84.15 84.91 3,220 +0.63(+0.74%)
Apr 02, 2024 83.66 84.28 83.59 84.28 9,278 -0.19(-0.22%)
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.