$62.80 -0.72 (%) iShs Glb Tele Shs - NYSEARCA

Apr. 17, 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
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
4/10/201562.6562.9162.6562.8336,065
4/9/201562.6962.8062.5562.7717,053
4/8/201562.9463.1262.6962.7937,673
4/7/201562.7162.8662.4162.41109,671
4/6/201562.2862.8762.2862.6051,015
4/2/201561.8662.2961.8662.2272,828
4/1/201561.3761.7361.1461.7163,321
3/31/201561.4561.5161.1761.3035,289
3/30/201561.8762.0961.8762.0041,725
3/27/201561.9562.0461.7861.8624,416
3/26/201562.0062.1361.6761.94116,383
3/25/201562.7962.9262.0662.1035,475
3/24/201562.6262.8662.5462.5838,836
3/23/201562.6162.7362.4062.4277,792
3/20/201562.1162.5361.9162.29219,486
3/19/201561.6761.7461.3361.4418,875
3/18/201561.1362.4361.0962.3636,795
3/17/201561.0561.3160.9861.1818,536
3/16/201561.0861.4761.0861.3432,287
3/13/201561.0361.0360.5960.7935,184
3/11/201560.3560.5660.3260.4245,722
3/10/201560.8960.8960.2760.2730,984
3/9/201561.6861.6861.4561.4819,384
3/6/201562.3862.3861.6961.8151,599
3/5/201563.1863.3062.9163.0118,001
3/4/201563.1863.2762.8063.1230,552
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center