$58.91 0.00 (%) iShs Glb Tele Shs - NYSEARCA

Sep. 2, 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
9/2/201558.7459.1858.4058.9133,980
9/1/201559.2859.2857.9158.1652,300
8/31/201559.5759.9859.5359.85160,811
8/28/201559.9960.1359.7460.1349,813
8/27/201559.9060.7059.8760.5348,302
8/26/201558.5459.3558.1059.3173,787
8/25/201558.7960.0957.9757.9752,652
8/24/201558.3559.4247.5558.21153,428
8/21/201561.1461.3760.3960.3971,681
8/20/201561.8961.9561.3461.3519,220
8/19/201562.1262.7162.0062.3975,158
8/18/201562.6462.7662.5362.5820,046
8/17/201562.4062.8162.3062.8055,315
8/14/201562.6562.9562.6062.8337,278
8/13/201562.9062.9962.6562.7110,641
8/12/201562.8763.1962.5263.1682,409
8/11/201563.3763.6763.2363.429,264
8/10/201563.2263.9663.2263.8627,038
8/7/201562.7762.8962.6262.8495,800
8/6/201563.1163.1162.7763.04234,935
8/5/201563.2963.3963.0863.1217,335
8/4/201563.1863.2162.8762.8946,582
8/3/201563.0663.1062.7862.95239,245
7/31/201563.0263.2962.8562.9172,940
7/30/201562.6662.8262.5562.8237,122
7/29/201562.5663.0262.5662.8231,347
7/28/201562.1862.3161.8562.15218,941
7/27/201562.0662.1561.6461.85152,734
7/24/201562.5762.7662.0962.1827,047
7/23/201562.5562.6462.2262.2535,844
7/22/201562.7162.7162.3862.5045,200
7/21/201563.3563.3563.0363.1239,670
7/20/201563.5363.6863.2563.59190,817
7/17/201563.6063.6663.3363.4117,457
7/16/201563.3863.6563.3863.5524,359
7/15/201563.0963.0962.6962.8638,748
7/13/201562.8162.8262.5562.6823,711
7/10/201561.4262.5561.4262.4755,053
7/9/201561.1961.4060.7460.8134,782
7/8/201560.9761.0860.5160.6346,499
7/7/201561.3561.6560.7061.5866,656
7/6/201561.8561.9561.4161.6333,408
7/2/201562.4962.7062.4962.5541,560
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
  • Showing 1-100 of 1,252 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!