$62.38 +0.36 (%) iShs Glb Tele Shs - NYSE ARCA

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXP historical data

Date Open High Low Close Volume
9/27/201662.0662.5662.0662.387,788
9/26/201662.1162.2262.0162.0225,551
9/23/201662.3562.5662.3562.437,690
9/22/201662.4862.6562.4262.6416,884
9/21/201661.4061.9761.2861.977,763
9/20/201661.0061.1360.8260.8213,811
9/19/201661.1261.1260.6460.666,419
9/16/201660.7360.7360.4660.646,031
9/15/201660.5361.2360.3861.059,065
9/14/201660.6360.9960.5360.549,917
9/13/201661.4761.4760.5060.7917,704
9/12/201661.1462.3061.1462.2821,253
9/9/201662.5762.5761.4461.4418,669
9/8/201663.0863.2762.9863.0812,514
9/7/201663.1763.2062.9563.114,049
9/6/201662.7763.2262.7363.1657,018
9/2/201662.4762.7362.3662.5312,708
9/1/201661.8862.1361.8362.0816,113
8/31/201662.0162.0461.7161.8915,742
8/30/201662.3962.4062.1062.17165,129
8/29/201662.5562.7062.4662.6158,558
8/26/201662.9363.3962.1662.3427,669
8/25/201662.7862.9162.7462.8310,918
8/24/201662.9062.9462.6762.8418,085
8/23/201663.1763.2663.0063.0121,567
8/22/201662.7162.8562.4762.7912,365
8/19/201662.8462.8462.6062.8018,325
8/18/201663.3063.4563.1463.4525,781
8/17/201663.5763.7463.1163.6961,147
8/16/201664.2064.2163.6763.678,620
8/15/201664.4164.5264.3464.3831,651
8/12/201664.2664.3564.0564.1313,076
8/11/201664.1164.4364.1164.3319,167
8/10/201663.9364.0863.9263.9812,383
8/9/201663.4463.7763.4463.7010,753
8/8/201663.2563.3263.1463.2115,993
8/5/201663.3963.4563.2763.414,207
8/4/201663.3163.4363.2563.3511,385
8/3/201663.3163.5063.2663.509,329
8/2/201663.5763.5763.2063.3924,430
8/1/201663.8563.9263.5463.5517,747
7/29/201663.1663.8063.1663.7038,329
7/28/201663.1463.1462.7663.0422,387
7/27/201663.2563.3962.8463.1926,117
7/26/201663.5863.6163.1063.1243,838
7/25/201663.5163.5163.2563.4052,393
7/22/201663.3763.8363.3763.6516,448
7/21/201663.0963.2062.8262.9858,720
7/20/201663.2063.3063.1463.309,340
7/19/201663.1363.2062.9462.9662,500
7/18/201663.5063.6763.4263.56258,250
7/15/201663.8763.8763.4963.6919,530
7/14/201663.8063.9863.7863.9222,077
7/13/201663.4363.7163.4163.4724,597
7/12/201663.6663.8563.4163.6318,251
7/11/201663.0763.3162.8663.2335,082
7/8/201662.5662.9862.5362.9216,450
7/7/201662.9262.9462.2462.4516,929
7/6/201662.6563.0162.1863.0133,493
7/5/201663.0863.4462.8362.8320,882
7/1/201663.2763.4563.1663.4219,353
6/30/201662.4763.2862.3563.1942,057
6/29/201662.1462.5662.0762.4526,320
6/28/201661.3061.3060.9461.2335,163
6/27/201660.1060.2459.7660.2161,252
6/24/201660.1561.1860.1560.2850,976
6/23/201662.8163.2462.5563.1530,663
6/22/201662.1062.4562.0562.0711,125
6/21/201661.6362.1961.4861.8724,358
6/20/201662.8762.8762.5662.5817,122
6/17/201661.5061.7561.2461.7013,611
6/16/201660.6161.5160.4361.5162,230
6/15/201661.2061.4061.1161.128,416
6/14/201661.0761.1360.8561.139,035
6/13/201661.4261.6761.2561.3216,497
6/10/201662.0362.3361.8962.0920,481
6/9/201662.6862.8662.6062.8218,696
6/8/201663.3063.3063.1063.2019,726
6/7/201662.8963.3862.8963.2530,617
6/6/201662.6662.8362.5362.6113,927
6/3/201662.1162.5062.1162.4432,022
6/2/201661.7962.0761.7562.055,651
6/1/201661.9762.1761.8061.9315,720
5/31/201662.6562.6662.0562.22222,873
5/27/201662.1762.4262.1762.3411,542
5/26/201662.1462.4062.1462.3012,731
5/25/201662.0262.3261.8562.1767,262
5/24/201661.2061.5661.2061.5525,194
5/23/201661.1761.1860.9861.0025,658
5/20/201661.3361.5161.2161.2878,589
5/19/201661.1361.1360.6660.9933,651
5/18/201661.8662.2161.4061.5466,124
5/17/201662.3162.4161.9362.0430,661
5/16/201662.1262.6162.1262.5219,365
5/13/201662.4562.4562.0262.0628,044
5/12/201662.9863.0662.6562.8832,124
5/11/201662.6762.7962.4162.4122,036
5/10/201662.0762.6562.0762.6536,001
5/9/201661.7961.9261.5961.5980,256
5/6/201661.4561.8161.3161.7416,783
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center