$60.79 -1.22 (%) iShs Glb Tele Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201460.7260.9960.6660.7943,173
12/18/201461.6062.0261.6062.0171,369
12/17/201460.3861.4160.3661.1022,289
12/16/201460.0061.1160.0060.2641,654
12/15/201460.8660.8659.9760.0958,337
12/12/201461.5061.5060.5460.60113,300
12/11/201461.6862.2261.6861.7039,245
12/10/201462.2862.2861.3861.4257,340
12/9/201462.5662.5661.8862.2039,428
12/8/201463.5163.6563.2863.3151,188
12/5/201463.7563.7563.4563.6018,742
12/4/201463.6263.6263.3063.3421,826
12/3/201463.6363.6463.3863.5016,430
12/2/201464.3264.3363.7463.7631,051
12/1/201464.6264.8264.2464.3757,386
11/28/201464.9565.1264.8864.8872,723
11/26/201464.3664.8164.3664.7428,056
11/25/201464.1764.2463.9264.1970,165
11/24/201464.2964.3563.8764.24129,560
11/21/201464.5664.5664.0564.2946,157
11/20/201463.8964.0563.7864.0025,209
11/19/201464.4464.4464.1564.3074,517
11/18/201464.6664.8364.5464.7542,524
11/17/201464.1964.5264.1764.4663,272
11/14/201464.2064.5263.9264.4948,936
11/13/201463.7364.2363.7364.1717,086
11/12/201463.3663.7063.3663.6522,164
11/11/201463.5563.6563.3263.6322,090
11/10/201463.0763.2662.6663.00251,012
11/7/201462.6663.0762.5563.0719,863
11/6/201463.3463.3462.7162.8622,882
11/5/201463.3463.3963.0263.3632,071
11/4/201463.1863.3862.9663.1963,863
11/3/201463.5863.8063.3563.6150,871
10/31/201463.7863.8563.4963.8336,529
10/30/201462.4863.1962.4862.9336,370
10/29/201462.9163.2362.4262.6438,677
10/28/201462.3362.7862.3362.7628,175
10/27/201461.2061.7461.0561.6648,667
10/24/201461.2961.6561.2961.5926,748
10/23/201461.0561.1460.8160.9833,640
10/22/201461.1961.3760.8460.90109,036
10/21/201460.8061.2660.8061.1720,231
10/20/201460.2060.8060.0460.8034,943
10/17/201460.0060.2159.7960.1972,163
10/16/201458.7959.8258.5959.4873,397
10/15/201459.9460.0458.7559.9678,729
10/14/201460.5160.7060.1460.26123,199
10/13/201460.8561.0260.1860.1832,110
10/10/201461.1761.2560.5660.6141,787
10/9/201462.2762.3761.2761.3638,871
10/8/201462.0362.7361.6962.7330,395
10/7/201462.3962.4261.9061.9533,335
10/6/201462.4662.6562.3062.5127,559
10/3/201462.1362.2862.0062.2032,716
10/2/201462.1062.1161.4161.9940,567
10/1/201462.7362.7362.1262.1599,561
9/30/201462.7963.0962.6462.8978,539
9/29/201462.8262.9962.6462.9426,170
9/26/201463.2463.4663.0063.3140,743
9/25/201463.6763.8062.9763.0937,401
9/24/201463.6563.9863.5163.8651,406
9/23/201463.7864.0363.5463.5475,744
9/22/201464.1764.1763.8163.93150,745
9/19/201464.7664.7964.3764.5345,695
9/18/201464.2964.4664.2864.4055,741
9/17/201464.1564.3863.8764.0165,318
9/16/201463.6764.3663.5564.20175,568
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center