UK markets open in 1 hour 54 minutes

iShares Global Telecom ETF (IXP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
85.44-0.10 (-0.12%)
At close: 04:00PM EDT
83.89 -1.55 (-1.81%)
After hours: 04:04PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202485.1885.5985.1285.4485.4427,400
06 May 202484.7285.5484.6485.5485.5459,000
03 May 202483.8284.3883.5884.3884.384,200
02 May 202482.7683.4582.6283.3783.377,300
01 May 202481.8283.3081.8282.2982.299,600
30 Apr 202482.5082.8681.7681.7681.767,500
29 Apr 202483.4483.5182.6383.0083.0010,900
26 Apr 202483.6783.9683.3883.9683.9611,800
25 Apr 202479.7081.5079.7081.4181.4130,700
24 Apr 202484.3784.4483.3984.1184.117,900
23 Apr 202483.8384.2083.6384.0584.0517,600
22 Apr 202482.8582.8582.3182.7082.702,600
19 Apr 202482.0682.2881.5081.8781.8758,100
18 Apr 202482.8583.4582.8582.9382.9310,500
17 Apr 202483.0483.1282.1482.4682.4612,700
16 Apr 202482.6582.9082.5182.5182.515,100
15 Apr 202484.6084.6082.7782.7982.7915,400
12 Apr 202484.7684.8483.8884.1084.1038,700
11 Apr 202485.1385.5484.6985.5085.502,900
10 Apr 202484.4984.8284.4784.8284.8213,700
09 Apr 202485.4185.4184.7785.1785.179,800
08 Apr 202485.4085.6685.1785.3085.3021,600
05 Apr 202484.4285.4884.4285.3885.3820,900
04 Apr 202485.6685.9284.2584.4384.434,900
03 Apr 202484.5885.3484.5885.3485.343,200
02 Apr 202484.0984.7184.0284.7184.719,200
01 Apr 202484.1084.9083.9284.9084.9011,600
28 Mar 202484.3484.4184.1084.1484.1433,400
27 Mar 202484.5384.5383.8684.3584.3535,400
26 Mar 202484.5084.7484.0384.0384.034,100
25 Mar 202484.0684.2984.0384.1284.1210,700
22 Mar 202484.3284.4884.2784.4884.484,900
21 Mar 202484.6684.6683.9784.1184.119,000
20 Mar 202483.5184.3583.4284.3584.358,600
19 Mar 202483.0683.3982.5883.2583.2528,400
18 Mar 202483.3783.6983.2283.3983.3910,500
15 Mar 202482.1882.1881.5981.8281.8213,100
14 Mar 202482.8382.8382.0782.3682.363,700
13 Mar 202482.4482.8082.3882.4882.4826,200
12 Mar 202482.0782.5581.8582.4582.455,000
11 Mar 202481.5082.0681.2381.6381.635,500
08 Mar 202482.1583.0481.7582.0982.093,800
07 Mar 202481.6582.4181.5282.2282.2210,400
06 Mar 202481.4081.5180.8380.9780.9723,600
05 Mar 202480.8080.8580.5480.7580.7550,300
04 Mar 202481.9881.9881.2281.2281.228,100
01 Mar 202481.7182.4281.7182.2882.287,100
29 Feb 202481.4981.8781.0281.5481.5413,600
28 Feb 202481.2281.2780.8080.9480.9416,600
27 Feb 202481.1981.8881.1981.8681.8615,500
26 Feb 202481.6481.6481.0981.1081.106,000
23 Feb 202482.1982.3981.9082.1082.108,600
22 Feb 202482.0782.2981.8382.2282.226,400
21 Feb 202480.8581.0680.5881.0681.068,100
20 Feb 202480.7181.1180.6880.9680.969,800
16 Feb 202481.8381.8380.9381.1181.115,700
15 Feb 202481.4182.2081.2882.1082.108,900
14 Feb 202481.5281.7581.0881.7581.753,300
13 Feb 202480.4280.9880.0980.5980.5911,500
12 Feb 202481.7082.4281.7081.7381.7310,000
09 Feb 202481.3881.6781.2581.4981.4915,100
08 Feb 202481.1981.2680.9981.2681.2614,000
07 Feb 202480.7881.1180.7881.0981.099,400
06 Feb 202480.8481.1080.4180.6280.629,300
05 Feb 202480.9181.0680.5080.5880.5839,200
02 Feb 202480.3981.6780.3981.2081.2028,300
01 Feb 202478.1578.4678.0978.2378.239,300
31 Jan 202477.9478.4077.4777.5477.5414,000
30 Jan 202479.7479.8779.4779.4779.477,400
29 Jan 202479.4880.2279.3080.1580.1549,200
26 Jan 202479.0779.8279.0779.5079.507,900
25 Jan 202478.6579.3078.6579.3079.306,100
24 Jan 202478.5578.8978.2978.2978.2910,200
23 Jan 202477.3077.6577.3077.6577.654,000
22 Jan 202477.0877.3076.8476.8476.842,700
19 Jan 202476.1376.7876.0576.7876.785,800
18 Jan 202475.1975.8375.1975.8375.832,500
17 Jan 202474.9774.9774.4674.9574.955,400
16 Jan 202475.6575.8375.3275.4675.465,300
12 Jan 202475.9476.3375.9476.0076.003,600
11 Jan 202476.0276.0275.0575.6475.644,000
10 Jan 202475.0075.6775.0075.5375.533,900
09 Jan 202474.4674.8374.4674.8374.833,100
08 Jan 202474.0174.9674.0174.9674.966,600
05 Jan 202473.9674.2973.8774.0174.013,500
04 Jan 202474.0174.0573.6773.8073.804,200
03 Jan 202473.9074.3073.9074.0574.0510,400
02 Jan 202474.1774.1773.5573.9173.9116,200
29 Dec 202374.7674.8774.3674.6274.623,800
28 Dec 202374.7975.1674.7574.8874.8810,800
27 Dec 202374.6774.7574.5574.6674.665,800
26 Dec 202374.4274.7774.4274.6774.673,600
22 Dec 202374.3174.5874.2774.4274.425,000
21 Dec 202374.4574.8274.3974.7574.753,100
20 Dec 202374.3574.9573.8873.8873.886,500
20 Dec 20230.469 Dividend
19 Dec 202374.2474.8774.2474.7174.2415,200
18 Dec 202373.3974.2573.3974.0473.5815,000
15 Dec 202373.1773.4473.0773.2972.835,500
14 Dec 202373.4273.8173.0773.4873.0210,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...