Skip to main content

Global Telecom Ishares ETF (NY: IXP )

88.08 -0.09 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 88.46 88.49 88.07 88.08 3,084 -0.09(-0.10%)
Jul 18, 2024 88.89 88.89 87.96 88.17 7,264 -0.27(-0.31%)
Jul 17, 2024 89.12 89.28 88.32 88.44 12,784 -1.50(-1.67%)
Jul 16, 2024 90.25 90.43 89.56 89.94 11,607 -0.12(-0.13%)
Jul 15, 2024 89.98 90.66 89.91 90.06 35,232 -0.09(-0.10%)
Jul 12, 2024 90.07 90.79 90.07 90.15 3,643 -0.29(-0.32%)
Jul 11, 2024 91.77 91.96 90.27 90.44 8,309 -1.46(-1.59%)
Jul 10, 2024 91.45 91.94 91.44 91.90 15,038 +0.70(+0.77%)
Jul 09, 2024 91.29 91.43 91.09 91.20 9,241 +0.31(+0.34%)
Jul 08, 2024 91.56 91.56 90.65 90.89 12,188 -0.76(-0.83%)
Jul 05, 2024 89.81 91.66 89.81 91.65 20,335 +1.92(+2.14%)
Jul 03, 2024 89.57 89.80 89.50 89.73 2,851 +0.42(+0.47%)
Jul 02, 2024 88.44 89.31 88.44 89.31 35,667 +0.52(+0.59%)
Jul 01, 2024 88.95 88.95 88.23 88.79 4,173 +0.01(+0.01%)
Jun 28, 2024 89.45 89.69 88.78 88.78 4,773 -0.77(-0.86%)
Jun 27, 2024 89.38 89.58 89.38 89.55 50,822 +0.30(+0.34%)
Jun 26, 2024 88.77 89.30 88.75 89.25 5,712 -0.07(-0.08%)
Jun 25, 2024 88.31 89.32 88.31 89.32 6,026 +1.04(+1.18%)
Jun 24, 2024 88.47 88.61 88.11 88.28 5,613 +0.35(+0.40%)
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%)
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.