iShares S&P Global Telecommunications Index Fund Historical Stock Prices

(ETF)
IXP 
$65.33
*  
0.49
0.76%
Get IXP Alerts
*Delayed - data as of Jul. 29, 2014 11:43 ET  -  Find a broker to begin trading IXP now


Community Rating:
View:    IXP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:43 N/A  66.2299  65.33  65.33 15,492
07/28/2014 64.67 64.86 64.5 64.84 22,576
07/25/2014 64.56 64.7973 64.44 64.59 15,067
07/24/2014 64.73 64.78 64.44 64.61 25,540
07/23/2014 64.92 64.92 64.6201 64.69 15,766
07/22/2014 64.62 64.72 64.526 64.65 18,709
07/21/2014 64.3 64.3 64.09 64.16 20,244
07/18/2014 64.14 64.49 64.14 64.44 35,011
07/17/2014 64.43 64.553 63.95 64 29,853
07/16/2014 64.59 64.79 64.507 64.79 25,435
07/15/2014 64.32 64.3258 64.03 64.25 28,699
07/14/2014 64.08 64.1099 63.92 64.01 26,945
07/11/2014 63.29 63.5 63.21 63.43 26,682
07/10/2014 62.65 63.19 62.6301 63.1 16,221
07/09/2014 63.06 63.4878 62.795 63.42 40,630
07/08/2014 63.12 63.12 62.7 62.83 407,082
07/07/2014 63.45 63.48 63.3159 63.38 20,423
07/03/2014 63.71 63.71 63.42 63.6 12,332
07/02/2014 63.5 63.5499 63.3 63.43 59,019
07/01/2014 63.39 63.679 63.28 63.61 54,583
06/30/2014 63.26 63.3 63.05 63.06 38,297
06/27/2014 63.02 63.31 62.75 63.26 37,940
06/26/2014 63.12 63.12 62.72 62.974 20,746
06/25/2014 62.63 62.89 62.63 62.85 39,083
06/24/2014 63.07 63.2 62.63 62.68 58,787
06/23/2014 69.53 69.53 69.1401 69.34 39,474
06/20/2014 69.75 69.754 69.46 69.57 19,635
06/19/2014 69.94 70.16 69.88 70 18,064
06/18/2014 69.36 69.9499 69.27 69.87 11,121
06/17/2014 69.34 69.34 69 69.29 16,539
06/16/2014 69.45 69.5241 69.311 69.41 24,767
06/13/2014 69.382 69.6992 69.3601 69.54 12,103
06/12/2014 69.74 69.74 69.2401 69.39 16,387
06/11/2014 69.7 69.75 69.28 69.38 7,660
06/10/2014 69.66 69.75 69.575 69.63 10,004
06/09/2014 69.84 69.99 69.83 69.94 22,382
06/06/2014 69.9 69.9 69.65 69.7601 9,892
06/05/2014 69.68 69.7 69.2935 69.69 11,769
06/04/2014 69.36 69.3999 69.175 69.35 6,992
06/03/2014 69.56 69.65 69.29 69.34 21,822
06/02/2014 69.9 69.95 69.511 69.6303 52,343
05/30/2014 69.51 69.62 69.318 69.46 26,005
05/29/2014 69.35 69.45 69.151 69.3105 32,579
05/28/2014 69.12 69.28 68.92 69.13 28,041
05/27/2014 69.36 69.479 68.8 69.01 72,449
05/23/2014 68.9 69.06 68.67 69.02 24,755
05/22/2014 68.87 68.99 68.81 68.87 10,161
05/21/2014 68.73 68.89 68.6 68.77 15,839
05/20/2014 68.99 69.0909 68.32 68.35 67,040
05/19/2014 69.19 69.38 68.94 69.3696 47,687
05/16/2014 69.11 69.43 69.11 69.35 12,637
05/15/2014 69.09 69.2399 68.81 68.93 11,520
05/14/2014 69.16 69.4 69.01 69.1999 10,616
05/13/2014 69.19 69.19 68.83 68.9699 23,707
05/12/2014 69.44 69.44 68.99 69.19 14,666
05/09/2014 69.15 69.24 69.04 69.2 20,714
05/08/2014 69.12 69.6399 69.12 69.4099 23,352
05/07/2014 68.88 69.03 68.49 68.97 14,392
05/06/2014 68.63 68.8699 68.63 68.66 10,624
05/05/2014 68.3 68.706 68.3 68.634 17,032
05/02/2014 68.2101 68.7385 68.2101 68.41 6,424
05/01/2014 68.2 68.43 68.04 68.33 25,499
04/30/2014 67.91 68.25 67.874 68.203 30,368
04/29/2014 67.59 67.81 67.49 67.729 20,064
04/28/2014 66.8 67.0699 66.5001 66.96 20,948
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?