$63.42 -0.48 (%) iShs Glb Tele Shs - NYSEARCA

Mar. 3, 2015 | 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
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
2/5/201563.3663.5063.2963.4821,470
2/4/201562.7963.3062.7962.9228,250
2/3/201562.3563.2562.3563.21144,388
2/2/201561.3162.1361.1462.01165,923
1/30/201561.3961.7761.1161.1868,115
1/29/201561.8162.2061.4562.0286,687
1/28/201562.5562.5561.4861.5024,360
1/27/201562.0762.2961.9062.0122,579
1/26/201562.3662.5062.0762.3835,972
1/23/201562.4362.5762.1962.1926,720
1/22/201562.3362.6061.9062.5742,239
1/21/201561.9962.2961.7862.2885,630
1/20/201561.8061.8861.5161.8160,912
1/16/201560.6561.5860.6561.5652,398
1/15/201560.9460.9560.5760.6426,320
1/14/201560.4860.7060.2360.6747,585
1/13/201560.8561.1460.2060.6226,390
1/12/201560.2560.3360.0260.2625,677
1/9/201560.3560.4059.8460.0923,624
1/8/201559.7160.3159.7160.2344,638
1/6/201558.9659.1158.3858.6144,862
1/5/201559.3959.4458.7358.8368,309
1/2/201560.1560.3659.9259.9928,303
12/31/201460.6260.7260.0960.0933,579
12/30/201460.8660.8860.5960.6044,267
12/29/201461.2561.3261.0061.06126,058
12/26/201461.5261.6561.5061.5419,409
12/24/201461.2661.4361.1661.2917,642
12/23/201461.2361.4061.2261.2826,188
12/22/201461.0861.3161.0861.2394,201
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center