Global Telecom Ishares ETF (NY: IXP )

83.53 USD -1.39 (-1.64%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 83.89 84.04 83.12 83.53 61,918 -1.39(-1.64%)
Nov 24, 2021 84.34 84.92 84.09 84.92 6,820 +0.05(+0.06%)
Nov 23, 2021 84.93 85.20 84.36 84.87 19,105 -0.38(-0.44%)
Nov 22, 2021 86.25 86.25 85.09 85.25 12,168 -0.72(-0.84%)
Nov 19, 2021 86.40 86.50 85.97 85.97 3,481 -0.06(-0.06%)
Nov 18, 2021 86.38 86.15 85.99 86.03 12,136 -0.43(-0.50%)
Nov 17, 2021 86.79 86.79 86.44 86.46 2,497 -0.40(-0.46%)
Nov 16, 2021 87.14 87.14 86.86 86.86 3,365 -0.15(-0.17%)
Nov 15, 2021 87.16 87.23 87.01 87.01 3,321 -0.01(-0.01%)
Nov 12, 2021 86.18 87.02 85.95 87.02 8,483 +1.34(+1.56%)
Nov 11, 2021 85.78 86.10 85.68 85.68 4,119 -0.19(-0.23%)
Nov 10, 2021 86.39 85.88 6,330 -0.69(-0.80%)
Nov 09, 2021 86.84 87.04 86.16 86.57 6,610 +0.07(+0.08%)
Nov 08, 2021 86.98 86.98 86.50 86.50 5,844 -0.11(-0.13%)
Nov 05, 2021 86.62 87.02 86.40 86.61 7,546 +0.65(+0.76%)
Nov 04, 2021 86.10 86.31 85.71 85.96 5,784 +0.24(+0.28%)
Nov 03, 2021 85.01 85.72 84.89 85.72 13,816 +0.55(+0.65%)
Nov 02, 2021 85.57 85.57 84.90 85.17 12,643 -0.27(-0.32%)
Nov 01, 2021 85.63 85.32 85.32 85.44 14,323 +0.12(+0.14%)
Oct 29, 2021 84.93 85.46 84.93 85.32 10,928 +0.10(+0.12%)
Oct 28, 2021 85.31 85.60 84.84 85.22 30,288 +0.27(+0.32%)
Oct 27, 2021 84.87 85.30 84.87 84.95 14,740 +0.17(+0.20%)
Oct 26, 2021 85.76 84.78 14,605 -0.54(-0.64%)
Oct 25, 2021 84.89 85.32 84.89 85.32 4,189 +0.16(+0.19%)
Oct 22, 2021 85.72 85.76 84.98 85.16 3,768 -1.43(-1.65%)
Oct 21, 2021 86.57 86.59 86.30 86.59 2,612 +0.10(+0.12%)
Oct 20, 2021 86.74 86.86 86.49 86.49 8,655 +0.02(+0.02%)
Oct 19, 2021 86.16 86.47 86.01 86.47 3,680 +0.82(+0.95%)
Oct 18, 2021 85.08 85.66 85.08 85.66 6,443 +0.45(+0.52%)
Oct 15, 2021 85.54 85.54 85.21 85.21 8,877 +0.00(+0.00%)
Oct 14, 2021 84.92 85.43 84.92 85.21 2,894 +1.00(+1.19%)
Oct 13, 2021 84.18 84.43 83.78 84.21 40,279 +0.65(+0.78%)
Oct 12, 2021 84.46 84.46 83.43 83.56 16,774 -0.79(-0.94%)
Oct 11, 2021 85.32 85.53 84.34 84.35 5,986 -1.09(-1.28%)
Oct 08, 2021 85.91 85.91 85.38 85.44 12,122 -0.22(-0.26%)
Oct 07, 2021 86.21 86.33 85.65 85.66 4,769 +0.70(+0.83%)
Oct 06, 2021 84.00 85.00 83.80 84.96 9,796 +0.12(+0.14%)
Oct 05, 2021 84.01 85.24 83.97 84.84 7,178 +0.99(+1.18%)
Oct 04, 2021 85.03 85.03 83.32 83.85 23,463 -1.50(-1.76%)
Oct 01, 2021 84.68 85.69 84.63 85.35 8,928 +0.75(+0.89%)
Sep 30, 2021 85.03 85.15 84.49 84.60 6,290 +0.01(+0.01%)
Sep 29, 2021 85.30 85.53 84.53 84.59 36,318 -0.21(-0.25%)
Sep 28, 2021 86.15 86.23 84.76 84.80 168,365 -2.13(-2.45%)
Sep 27, 2021 86.62 87.05 86.38 86.93 18,933 -0.12(-0.14%)
Sep 24, 2021 86.27 87.08 86.27 87.05 11,798 +0.23(+0.26%)
Sep 23, 2021 86.38 86.99 86.38 86.82 16,515 +0.93(+1.08%)
Sep 22, 2021 86.19 86.29 85.90 85.89 6,686 +0.02(+0.02%)
Sep 21, 2021 86.52 86.63 85.87 85.87 3,770 +0.01(+0.01%)
Sep 20, 2021 86.39 86.41 85.06 85.86 11,536 -1.58(-1.81%)
Sep 17, 2021 88.38 88.38 87.26 87.44 10,290 -1.09(-1.23%)
Sep 16, 2021 88.40 88.66 87.94 88.53 3,542 -0.28(-0.32%)
Sep 15, 2021 88.33 88.81 87.81 88.81 7,860 +0.53(+0.60%)
Sep 14, 2021 89.35 89.35 88.24 88.28 18,889 -0.92(-1.03%)
Sep 13, 2021 89.47 89.47 89.14 89.20 23,227 +0.20(+0.22%)
Sep 10, 2021 90.10 90.10 89.00 89.00 8,949 -0.84(-0.94%)
Sep 09, 2021 89.97 90.22 89.84 89.84 5,104 -0.43(-0.47%)
Sep 08, 2021 90.87 90.87 90.27 90.27 5,751 -0.62(-0.68%)
Sep 07, 2021 90.59 91.21 90.59 90.89 13,428 +0.60(+0.66%)
Sep 03, 2021 90.14 90.42 90.12 90.29 4,370 +0.08(+0.09%)
Sep 02, 2021 90.63 90.64 89.96 90.21 13,268 -0.46(-0.51%)
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.