Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 3:22PM ET - U.S. Markets close in 38 mins.. Dow  0.62% Nasdaq  0.39%

iShares S&P Global Telecommunications (IXP)

At 3:04PM ET: 56.12   0.19 (0.34%)

MORE ON IXP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 55.97 55.97 55.43 55.93 264,400 55.93 8-Dec-09 56.39 56.39 55.69 55.73 94,100 55.73 7-Dec-09 56.75 57.21 56.59 56.84 146,100 56.84 4-Dec-09 57.25 57.44 56.50 56.81 23,200 56.81 3-Dec-09 57.23 57.25 56.71 56.71 38,300 56.71 2-Dec-09 56.92 57.41 56.89 57.12 30,500 57.12 1-Dec-09 56.41 56.87 56.28 56.72 165,100 56.72 30-Nov-09 55.71 55.82 55.20 55.58 23,500 55.58 27-Nov-09 56.18 56.18 54.97 55.65 47,000 55.65 25-Nov-09 56.00 56.55 55.92 56.54 29,100 56.54 24-Nov-09 55.59 55.77 55.36 55.69 57,300 55.69 23-Nov-09 55.40 55.78 55.31 55.55 23,600 55.55 20-Nov-09 54.28 54.68 54.25 54.62 16,800 54.62 19-Nov-09 55.19 55.19 54.36 54.94 21,300 54.94 18-Nov-09 55.38 55.57 55.12 55.57 39,500 55.57 17-Nov-09 55.36 55.40 54.85 55.27 78,200 55.27 16-Nov-09 55.20 55.79 55.05 55.53 71,700 55.53 13-Nov-09 54.80 55.08 54.48 54.90 11,400 54.90 12-Nov-09 54.67 54.98 54.35 54.54 21,800 54.54 11-Nov-09 55.18 55.43 54.51 54.84 16,300 54.84 10-Nov-09 54.45 54.87 54.44 54.84 19,000 54.84 9-Nov-09 54.56 55.00 54.35 55.00 61,100 55.00 6-Nov-09 53.60 53.88 53.47 53.85 19,400 53.85 5-Nov-09 53.50 53.99 53.24 53.87 33,400 53.87 4-Nov-09 53.00 53.59 53.00 53.09 22,500 53.09 3-Nov-09 52.44 52.69 52.09 52.58 25,200 52.58 2-Nov-09 53.08 53.45 52.50 53.11 16,900 53.11 30-Oct-09 54.00 54.00 52.51 52.77 55,100 52.77 29-Oct-09 54.05 54.45 53.47 54.31 29,200 54.31 28-Oct-09 53.45 53.85 53.09 53.09 36,500 53.09 27-Oct-09 53.24 53.58 53.03 53.36 29,000 53.36 26-Oct-09 53.85 54.24 52.97 53.05 32,900 53.05 23-Oct-09 54.66 54.66 53.51 53.73 21,900 53.73 22-Oct-09 54.35 54.90 54.31 54.76 59,700 54.76 21-Oct-09 54.09 54.63 53.92 53.92 19,000 53.92 20-Oct-09 54.39 54.39 53.64 53.85 37,000 53.85 19-Oct-09 53.81 54.25 53.76 54.17 57,400 54.17 16-Oct-09 53.63 53.79 53.39 53.53 27,800 53.53 15-Oct-09 54.06 54.25 53.95 54.19 16,600 54.19 14-Oct-09 54.00 54.19 53.75 54.15 29,600 54.15 13-Oct-09 53.21 53.45 53.00 53.35 42,000 53.35 12-Oct-09 54.33 54.33 53.22 53.24 31,000 53.24 9-Oct-09 53.20 53.28 52.98 53.15 83,200 53.15 8-Oct-09 53.57 53.84 53.32 53.66 144,900 53.66 7-Oct-09 53.60 54.00 53.26 53.55 13,400 53.55 6-Oct-09 53.84 54.32 53.84 54.01 12,100 54.01 5-Oct-09 53.11 53.78 52.88 53.70 29,000 53.70 2-Oct-09 52.35 52.63 52.03 52.40 75,100 52.40 1-Oct-09 53.53 53.57 52.46 52.62 269,200 52.62 30-Sep-09 54.04 54.08 53.27 53.83 77,500 53.83 29-Sep-09 53.98 54.03 53.54 53.77 153,000 53.77 28-Sep-09 53.38 54.45 53.38 54.26 27,900 54.26 25-Sep-09 53.53 53.81 53.19 53.35 75,800 53.35 24-Sep-09 54.15 54.47 53.24 53.62 39,600 53.62 23-Sep-09 54.27 55.21 54.18 54.18 47,000 54.18 22-Sep-09 54.22 54.54 54.19 54.36 34,900 54.36 21-Sep-09 53.50 54.22 53.00 53.69 22,800 53.69 18-Sep-09 53.94 54.18 53.77 54.12 49,600 54.12 17-Sep-09 54.18 54.46 53.83 53.98 14,600 53.98 16-Sep-09 54.30 54.39 53.97 54.35 20,500 54.35 15-Sep-09 53.73 54.20 53.60 54.06 24,800 54.06 14-Sep-09 53.62 54.03 53.62 53.91 19,700 53.91 11-Sep-09 53.90 53.97 53.50 53.89 22,000 53.89 10-Sep-09 53.06 53.99 52.91 53.98 26,200 53.98 9-Sep-09 53.02 53.39 52.97 53.20 37,700 53.20 8-Sep-09 52.75 53.12 52.68 52.87 21,300 52.87 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions