ISHARES S&P GLOBAL TELECOMMUNI $62.33

down -0.65


23/5/2013 11:23 AM  |  NYSEARCA : IXP  |  Industries :
Type:

IXP historical data

Date Open High Low Close Volume
5/22/2013 63.88 64.05 62.76 62.98 934
5/21/2013 64.05 64.10 63.67 63.91 549
5/20/2013 64.01 64.34 64.01 64.11 194
5/17/2013 64.01 64.17 63.86 64.15 165
5/16/2013 64.24 64.29 64.01 64.01 346
5/15/2013 63.96 64.37 63.96 64.31 293
5/14/2013 63.80 64.05 63.71 64.05 225
5/13/2013 64.00 64.00 63.71 63.80 180
5/10/2013 64.00 64.14 63.84 64.09 295
5/9/2013 64.18 64.18 63.60 63.77 328
5/8/2013 63.87 64.23 63.87 64.23 465
5/7/2013 63.64 63.81 63.44 63.70 539
5/6/2013 63.76 63.76 63.40 63.40 649
5/3/2013 63.97 63.98 63.58 63.80 376
5/2/2013 63.50 63.63 63.34 63.46 283
5/1/2013 63.98 64.13 63.52 63.58 3639
4/30/2013 63.51 63.99 63.42 63.92 290
4/29/2013 63.35 63.54 63.23 63.48 361
4/26/2013 63.03 63.19 62.90 63.06 309
4/25/2013 62.99 63.35 62.91 63.14 541
4/24/2013 62.34 62.44 62.06 62.38 164
4/23/2013 62.56 62.83 62.33 62.73 327
4/22/2013 62.12 62.49 62.00 62.44 438
4/19/2013 61.75 62.07 61.69 62.06 188
4/18/2013 61.88 61.88 61.26 61.48 461
4/17/2013 61.61 61.65 60.85 61.10 314
4/16/2013 62.03 62.03 61.69 61.84 299
4/15/2013 62.05 62.22 61.41 61.42 1065
4/12/2013 62.20 62.29 61.90 62.29 394
4/11/2013 61.97 62.29 61.85 62.14 647
4/10/2013 61.30 61.74 61.30 61.71 400
4/9/2013 60.99 61.31 60.72 61.11 175
4/8/2013 60.31 60.59 60.02 60.58 288
4/5/2013 59.89 60.34 59.70 60.34 475
4/4/2013 59.80 60.37 59.80 60.37 892
4/3/2013 60.38 60.38 59.68 59.79 446
4/2/2013 60.42 60.66 60.31 60.38 573
4/1/2013 59.95 60.00 59.78 59.86 358
3/28/2013 59.77 59.99 59.72 59.93 390
3/27/2013 59.67 59.77 59.45 59.63 304
3/26/2013 59.82 59.95 59.69 59.94 654
3/25/2013 60.15 60.22 59.63 59.81 427
3/22/2013 59.67 59.98 59.51 59.90 234
3/21/2013 59.16 59.52 59.10 59.37 86
3/20/2013 59.34 59.58 59.31 59.33 154
3/19/2013 59.38 59.45 58.84 59.19 197
3/18/2013 58.83 59.31 58.80 59.04 264
3/15/2013 59.44 59.44 59.15 59.23 328
3/14/2013 59.11 59.81 59.11 59.73 154
3/13/2013 59.39 59.39 58.89 58.92 318
3/12/2013 59.41 59.52 59.32 59.42 220
3/11/2013 59.35 59.47 59.20 59.47 162
3/8/2013 59.17 59.48 59.07 59.41 633
3/7/2013 58.92 59.00 58.80 58.90 370
3/6/2013 59.20 59.22 58.88 58.92 641
3/5/2013 58.43 58.92 58.43 58.82 2478
3/4/2013 57.69 58.10 57.69 58.08 303
3/1/2013 57.47 57.77 57.28 57.71 231
2/28/2013 57.84 58.17 57.75 57.75 245
2/27/2013 57.44 57.95 57.43 57.90 592
2/26/2013 57.37 57.56 57.09 57.33 309
2/25/2013 58.17 58.24 56.99 56.99 569
2/22/2013 57.38 57.82 57.33 57.81 272
2/21/2013 57.16 57.16 56.80 57.11 378
2/20/2013 57.93 57.93 57.37 57.45 461
2/19/2013 57.90 58.16 57.88 58.06 1279
2/15/2013 57.91 57.95 57.62 57.83 190
2/14/2013 57.98 57.98 57.66 57.78 958
2/13/2013 59.11 59.11 58.57 58.63 609
2/12/2013 58.90 59.22 58.78 59.05 222
2/11/2013 59.03 59.07 58.72 58.83 749
2/8/2013 58.99 59.18 58.91 58.96 451
2/7/2013 59.19 59.19 58.71 58.84 536
2/6/2013 58.70 59.05 58.70 58.98 1373
2/5/2013 59.12 59.26 59.03 59.07 630
2/4/2013 59.29 59.36 58.92 58.99 1149
2/1/2013 59.55 60.00 59.55 59.90 374
1/31/2013 59.10 59.33 59.07 59.27 178
1/30/2013 59.24 59.34 59.01 59.03 287
1/29/2013 58.60 59.20 58.60 59.17 299
1/28/2013 58.40 58.55 58.33 58.46 297
1/25/2013 58.57 58.57 58.26 58.42 308
1/24/2013 58.28 58.53 58.19 58.29 378
1/23/2013 58.01 58.20 57.97 58.15 1995
1/22/2013 58.19 58.26 57.84 58.20 292
1/18/2013 57.92 58.18 57.86 58.18 239
1/17/2013 58.02 58.17 57.78 58.06 740
1/16/2013 57.92 57.92 57.67 57.68 1192
1/15/2013 58.25 58.33 58.03 58.15 310
1/14/2013 58.62 58.93 58.51 58.57 249
1/11/2013 58.92 58.92 58.59 58.79 184
1/10/2013 58.80 58.92 58.55 58.90 509
1/9/2013 58.32 58.47 58.22 58.28 379
1/8/2013 58.42 58.43 57.88 57.93 401
1/7/2013 58.03 58.48 57.91 58.45 2065
1/4/2013 57.92 58.41 57.92 58.33 204
1/3/2013 58.19 58.28 57.87 57.93 559
1/2/2013 58.14 58.30 57.82 58.30 567
12/31/2012 56.50 57.17 56.50 57.17 698
12/28/2012 56.68 56.90 56.62 56.66 636
Marketplace
Trading Center