$62.40 0.00 (%) iShs Glb Tele Shs - NYSEARCA

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXP historical data

Date Open High Low Close Volume
7/1/201562.6062.6062.2462.40323,914
6/30/201562.7062.7062.0062.1476,830
6/29/201562.8863.0562.2062.2035,491
6/26/201563.6363.6763.3363.5130,747
6/25/201563.9364.0063.6863.6838,964
6/24/201563.8563.8563.5563.6124,723
6/23/201564.8765.3664.8765.10105,638
6/22/201564.2264.8164.2264.5558,770
6/19/201563.6663.7963.5163.5320,244
6/18/201563.2463.9363.2463.7445,197
6/17/201563.0263.2062.6763.0921,771
6/16/201562.6263.0862.6162.9727,785
6/15/201562.7462.9162.5262.8325,199
6/12/201563.2763.4163.1563.2512,603
6/11/201563.5763.7263.3463.5123,075
6/10/201563.0163.4062.9763.2317,583
6/9/201562.6362.6362.2862.4826,152
6/8/201562.6662.8962.5862.7415,079
6/5/201562.9563.0462.6362.6655,322
6/4/201563.9664.0663.5463.5682,309
6/3/201563.9564.4863.9564.2926,782
6/2/201563.7064.0363.6863.8627,769
6/1/201563.7563.8063.2363.35296,779
5/29/201564.1564.1963.6763.8837,773
5/28/201563.9164.1563.6664.0532,681
5/27/201564.0064.4463.8964.40106,972
5/26/201564.5064.5563.9164.0888,986
5/22/201564.8064.9864.7164.7627,683
5/21/201564.5565.0364.5464.9925,797
5/20/201564.3464.7964.3064.5914,895
5/19/201564.4064.4664.1164.3246,012
5/18/201564.8264.9964.6564.8937,542
5/15/201564.9365.0964.6765.0920,840
5/14/201564.6464.9164.6464.8663,765
5/13/201564.6464.7464.3664.4925,931
5/12/201564.3164.4863.8564.3435,875
5/11/201564.7164.7464.3964.4222,173
5/8/201564.5164.8964.5164.8656,949
5/7/201563.8664.0963.6263.87119,856
5/6/201564.4364.4363.7764.0562,076
5/5/201565.0365.0364.1464.1948,786
5/4/201564.9165.2364.9165.1362,640
5/1/201564.8464.9564.4664.86273,556
4/30/201564.8964.9364.5464.68114,919
4/29/201565.4065.5365.0365.2851,686
4/28/201565.1865.5965.0965.5920,777
4/27/201565.2465.4265.1565.2138,612
4/24/201565.2565.2564.9165.0321,149
4/23/201563.9364.8563.9364.7839,953
4/22/201563.7464.0063.6364.0061,861
4/21/201563.6663.7963.4363.6441,362
4/20/201563.0663.4963.0663.3570,810
4/17/201563.0763.0762.6362.80126,306
4/16/201563.4363.6863.2163.5216,058
4/15/201563.2563.5563.1563.3951,743
4/14/201563.2463.3463.1363.2225,589
4/13/201562.9263.2262.8362.8817,327
4/10/201562.6562.9162.6562.8336,065
4/9/201562.6962.8062.5562.7717,053
4/8/201562.9463.1262.6962.7937,673
4/7/201562.7162.8662.4162.41109,671
4/6/201562.2862.8762.2862.6051,015
4/2/201561.8662.2961.8662.2272,828
4/1/201561.3761.7361.1461.7163,321
3/31/201561.4561.5161.1761.3035,289
3/30/201561.8762.0961.8762.0041,725
3/27/201561.9562.0461.7861.8624,416
3/26/201562.0062.1361.6761.94116,383
3/25/201562.7962.9262.0662.1035,475
3/24/201562.6262.8662.5462.5838,836
3/23/201562.6162.7362.4062.4277,792
3/20/201562.1162.5361.9162.29219,486
3/19/201561.6761.7461.3361.4418,875
3/18/201561.1362.4361.0962.3636,795
3/17/201561.0561.3160.9861.1818,536
3/16/201561.0861.4761.0861.3432,287
3/13/201561.0361.0360.5960.7935,184
3/11/201560.3560.5660.3260.4245,722
3/10/201560.8960.8960.2760.2730,984
3/9/201561.6861.6861.4561.4819,384
3/6/201562.3862.3861.6961.8151,599
3/5/201563.1863.3062.9163.0118,001
3/4/201563.1863.2762.8063.1230,552
3/3/201563.6263.7063.2763.4245,730
3/2/201563.8963.9063.6463.9034,404
2/27/201563.6863.9463.5463.8039,528
2/26/201563.7063.9463.7063.8353,769
2/25/201563.6363.7963.6063.7925,186
2/24/201563.1363.7063.0063.5815,792
2/23/201563.2963.4963.0363.1828,811
2/20/201563.1363.7662.9063.6719,466
2/19/201563.3263.5163.1663.1620,714
2/18/201563.5063.6063.0663.3324,323
2/17/201563.7363.9163.4163.83121,088
2/13/201563.9364.0063.6263.8066,152
2/12/201563.5163.8363.3663.7836,180
2/11/201563.2363.2462.8363.1518,991
2/10/201563.2463.5763.1663.4812,897
2/9/201562.8863.0662.6762.8382,886
2/6/201563.1863.4263.1063.21103,043
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!