$64.22 +0.32 (%) iShs Glb Tele Shs - NYSEARCA

Sep. 16, 2014 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXP historical data

Date Open High Low Close Volume
9/15/201463.9163.9463.7563.90128,500
9/12/201464.1264.1863.7563.9248,279
9/11/201464.1764.3164.0364.20196,726
9/10/201464.2664.3563.9164.2551,990
9/9/201464.7264.7464.1864.3621,831
9/8/201464.9064.9064.4664.5436,759
9/5/201464.5164.9364.4264.9390,890
9/4/201464.9964.9964.5364.7853,741
9/3/201465.0065.2464.8064.9040,260
9/2/201464.6564.6864.4164.6463,915
8/29/201464.4664.6264.2764.62124,775
8/28/201464.2364.3964.1264.3943,452
8/27/201464.0964.3663.9464.2646,818
8/26/201463.9263.9863.7563.8624,127
8/25/201463.7764.0663.7063.9727,626
8/22/201463.8363.8363.4563.6638,860
8/21/201463.6163.8963.5863.8634,572
8/20/201463.4363.5763.3063.5531,455
8/19/201463.6263.7263.3063.4461,392
8/18/201463.5663.5763.4263.4939,556
8/15/201463.5063.6262.8763.20125,854
8/14/201463.1163.3062.9063.1079,718
8/13/201462.8263.2462.6962.82114,260
8/12/201462.5362.6162.3562.5526,039
8/11/201462.7062.7362.4862.5727,587
8/8/201462.2662.4561.9762.4531,645
8/7/201462.8962.9262.1962.3544,140
8/6/201462.9563.0662.5962.8131,788
8/5/201463.7363.8163.1563.3047,502
8/4/201463.8763.9263.4463.9228,658
8/1/201464.1564.2963.6663.78603,991
7/31/201464.8564.8564.1064.19215,824
7/30/201465.4665.5465.0065.2929,556
7/29/201466.2266.2365.3165.3551,721
7/28/201464.6764.8664.5064.8422,576
7/25/201464.5664.8064.4464.5915,067
7/24/201464.7364.7864.4464.6125,540
7/23/201464.9264.9264.6264.6915,966
7/22/201464.6264.7264.5364.6518,709
7/21/201464.3064.3064.0964.1620,244
7/18/201464.1464.4964.1464.4435,011
7/17/201464.4364.5563.9564.0029,853
7/16/201464.5964.7964.5164.7925,635
7/15/201464.3264.3364.0364.2528,699
7/14/201464.0864.1163.9264.0126,945
7/11/201463.2963.5063.2163.4326,682
7/10/201462.6563.1962.6363.1016,221
7/9/201463.0663.4962.8063.4240,630
7/8/201463.1263.1262.7062.83407,082
7/7/201463.4563.4863.3263.3820,423
7/3/201463.7163.7163.4263.6012,332
7/2/201463.5063.5563.3063.4359,019
7/1/201463.3963.6863.2863.6154,583
6/30/201463.2663.3063.0563.0638,297
6/27/201463.0263.3162.7563.2637,940
6/26/201463.1263.1262.7262.9720,746
6/25/201462.6362.8962.6362.8539,083
6/24/201463.0763.2062.6362.6858,787
6/20/201469.7569.7569.4669.5719,635
6/19/201469.9470.1669.8870.0018,064
6/18/201469.3669.9569.2769.8711,121
6/17/201469.3469.3469.0069.2916,539
6/16/201469.4569.5269.3169.4124,767
6/13/201469.3869.7069.3669.5412,103
6/12/201469.7469.7469.2469.3916,387
6/11/201469.7069.7569.2869.387,660
6/10/201469.6669.7569.5869.6310,004
6/9/201469.8469.9969.8369.9422,382
6/6/201469.9069.9069.6569.769,892
6/5/201469.6869.7069.2969.6911,769
6/4/201469.3669.4069.1869.356,992
6/3/201469.5669.6569.2969.3421,822
6/2/201469.9069.9569.5169.6352,343
5/30/201469.5169.6269.3269.4626,005
5/29/201469.3569.4569.1569.3132,579
5/28/201469.1269.2868.9269.1328,041
5/27/201469.3669.4868.8069.0172,449
5/23/201468.9069.0668.6769.0224,755
5/22/201468.8768.9968.8168.8710,161
5/21/201468.7368.8968.6068.7715,839
5/20/201468.9969.0968.3268.3567,040
5/19/201469.1969.3868.9469.3747,687
5/16/201469.1169.4369.1169.3512,637
5/15/201469.0969.2468.8168.9311,520
5/13/201469.1969.1968.8368.9723,707
5/12/201469.4469.4468.9969.1914,666
5/8/201469.1269.6469.1269.4123,352
5/7/201468.8869.0368.4968.9714,392
5/6/201468.6368.8768.6368.6610,624
5/5/201468.3068.7168.3068.6317,032
5/2/201468.2168.7468.2168.416,424
5/1/201468.2068.4368.0468.3325,499
4/30/201467.9168.2567.8768.2030,368
4/29/201467.5967.8167.4967.7320,064
4/28/201466.8067.0766.5066.9620,948
4/25/201466.7266.7366.3266.3815,273
4/24/201467.2267.2266.5966.6232,311
4/23/201467.2367.3066.8267.0220,225
4/22/201467.3867.8267.3867.7530,610
4/21/201467.1467.4567.0667.3417,331
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center