Skip to main content

Global Telecom Ishares ETF (NY: IXP )

80.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 74.17 74.17 73.55 73.91 16,209 -0.70(-0.94%)
Dec 29, 2023 74.76 74.87 74.36 74.62 3,751 -0.27(-0.36%)
Dec 28, 2023 74.79 75.16 74.75 74.88 10,775 +0.22(+0.30%)
Dec 27, 2023 74.67 74.75 74.55 74.66 5,779 -0.01(-0.01%)
Dec 26, 2023 74.42 74.77 74.42 74.67 3,634 +0.25(+0.34%)
Dec 22, 2023 74.31 74.58 74.27 74.42 5,010 -0.33(-0.44%)
Dec 21, 2023 74.45 74.82 74.39 74.75 3,052 +0.87(+1.18%)
Dec 20, 2023 74.35 74.95 73.88 73.88 6,476 -0.36(-0.49%)
Dec 19, 2023 73.77 74.40 73.77 74.24 15,288 +0.67(+0.90%)
Dec 18, 2023 72.93 73.79 72.93 73.58 15,140 +0.74(+1.02%)
Dec 15, 2023 72.71 72.98 72.61 72.83 5,485 -0.18(-0.25%)
Dec 14, 2023 72.96 73.34 72.61 73.01 10,657 +0.23(+0.31%)
Dec 13, 2023 72.30 72.81 72.07 72.79 27,595 +0.50(+0.70%)
Dec 12, 2023 71.73 72.28 71.73 72.28 8,791 +0.23(+0.32%)
Dec 11, 2023 72.14 72.14 71.71 72.05 13,660 -0.47(-0.64%)
Dec 08, 2023 71.90 72.62 71.90 72.52 8,097 -0.03(-0.04%)
Dec 07, 2023 71.82 72.58 71.82 72.55 4,961 +1.51(+2.13%)
Dec 06, 2023 71.50 71.55 70.95 71.04 7,279 -0.09(-0.13%)
Dec 05, 2023 70.99 71.31 70.81 71.13 46,929 -0.14(-0.20%)
Dec 04, 2023 71.14 71.28 70.93 71.27 51,598 -0.83(-1.16%)
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.