iShares Global Telecom $66.62

down -0.40


24/4/2014 06:40 PM  |  NYSEARCA : IXP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXP historical data

Date Open High Low Close Volume
4/23/201467.2367.3066.8267.0220,225
4/22/201467.3867.8267.3867.7530,610
4/21/201467.1467.4567.0667.3417,331
4/17/201467.0167.4267.0167.3226,777
4/16/201466.6767.0066.5866.9917,732
4/15/201466.1766.1765.7766.1712,251
4/14/201466.0766.4165.9466.4147,017
4/11/201465.9966.2365.9066.0441,074
4/10/201467.0067.2166.3966.4917,874
4/9/201467.0667.2066.7967.1811,174
4/8/201466.4266.7566.3466.6523,280
4/7/201466.6666.8266.6166.7329,663
4/4/201467.1267.2566.8166.9440,757
4/3/201467.1667.2166.8767.1223,928
4/2/201466.8367.2466.8367.1722,842
4/1/201466.8167.0566.6567.0518,831
3/31/201467.1167.1166.8266.8660,743
3/28/201466.5166.7166.2866.468,644
3/27/201465.8166.2265.8066.1221,227
3/26/201466.2366.3265.7565.7514,371
3/25/201466.0466.1365.6565.9649,936
3/24/201466.0066.1065.6466.0427,813
3/21/201466.1266.3465.7865.8327,838
3/20/201465.5666.0665.5666.0123,743
3/19/201466.1166.3765.4165.5311,931
3/18/201465.8066.3065.8066.2917,166
3/17/201465.3165.7865.3165.7318,249
3/14/201464.5365.0764.5265.0387,796
3/13/201465.9266.0764.9665.0863,318
3/12/201465.5665.9065.5565.839,061
3/11/201466.0066.2065.8165.8424,149
3/10/201466.1266.2265.8366.2213,379
3/7/201466.9566.9566.3666.578,677
3/6/201466.7967.0566.7966.9515,743
3/5/201466.2866.4066.1566.2832,300
3/4/201466.2766.5466.2266.3189,454
3/3/201465.3665.6965.2565.471,121,510
2/28/201466.5066.5666.1266.3052,493
2/27/201465.7466.5865.7466.4842,571
2/26/201466.3266.3266.0066.1214,282
2/25/201466.6566.8366.4766.5552,514
2/24/201466.6267.1266.6266.7249,685
2/21/201466.5966.8466.4666.4667,240
2/20/201465.7666.5765.7666.5262,647
2/19/201465.8566.0665.5565.7262,665
2/18/201465.8566.0265.6665.8730,280
2/14/201465.5465.7165.4665.6533,528
2/13/201464.7765.7564.7765.7428,710
2/12/201465.2165.4665.2165.3056,814
2/11/201464.8365.5664.8365.5018,098
2/10/201464.6964.7564.6064.739,765
2/7/201464.5064.9364.3964.8917,658
2/6/201463.8164.3763.8164.3725,008
2/5/201463.3863.3862.9363.2380,249
2/4/201463.5063.6363.2163.5336,851
2/3/201464.4964.4962.9362.98517,117
1/31/201464.3765.4364.3765.10397,635
1/30/201465.2565.4365.0365.38153,766
1/29/201464.4965.1264.1164.8241,385
1/28/201465.3765.6965.2965.5947,997
1/27/201465.6965.9165.2365.5791,731
1/24/201466.5066.6865.9165.9734,468
1/23/201467.4367.4366.9067.2049,433
1/22/201467.4167.5867.3967.5418,857
1/21/201468.0068.0067.2367.6828,262
1/17/201467.9868.0367.7367.7920,381
1/16/201467.7067.9067.5667.8740,865
1/15/201467.3167.9267.3167.7923,465
1/14/201467.1267.5567.1267.529,628
1/13/201467.1067.2966.8066.8432,584
1/10/201467.5067.6567.3167.5038,682
1/9/201467.5467.5466.8567.0442,706
1/8/201467.4267.5967.2567.3716,832
1/7/201467.4267.7067.4267.6228,543
1/6/201467.2867.3567.1367.2639,257
1/3/201467.4967.5367.2967.3723,185
1/2/201467.7367.7767.3767.56336,384
12/31/201368.1568.4468.1468.3114,068
12/30/201367.9668.3567.9668.2276,602
12/27/201368.3768.3767.9768.0818,496
12/26/201367.7567.9067.6767.8917,448
12/24/201367.1467.6267.1467.6220,165
12/23/201366.8367.3666.8367.3430,110
12/20/201366.9667.0866.7566.7822,001
12/19/201366.4166.7466.3566.6939,031
12/18/201366.0266.8265.8666.6921,687
12/17/201366.2066.2065.7465.8030,121
12/16/201366.8667.1866.8666.9915,650
12/13/201366.5266.5466.1766.4636,779
12/12/201367.0267.0266.5666.7417,799
12/11/201367.8367.8367.0167.0721,821
12/10/201367.6567.8867.5367.6220,378
12/9/201367.7567.9967.7567.8711,225
12/6/201367.3667.7767.3667.5810,592
12/5/201367.2167.2166.8166.8813,935
12/4/201366.7467.2466.7367.1594,401
12/3/201367.3667.4967.1267.3542,528
12/2/201367.7067.9567.5067.61268,210
11/29/201368.4368.4368.0168.0167,506
11/27/201368.0368.3368.0268.1255,739
Trading Center