Skip to main content
iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
97.30
+0.42 (0.43%)
Apr 25, 2025, 4:00 PM EDT - Market closed

IXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202597.8697.8696.7697.3097.300.43%38,778
Apr 24, 202595.4096.8895.2696.8896.881.73%6,008
Apr 23, 202595.6896.3494.9595.2395.231.65%7,254
Apr 22, 202592.8994.0992.8593.6893.682.47%4,835
Apr 21, 202592.1892.6190.7291.4291.42-1.56%70,197
Apr 17, 202593.3893.6492.7692.8792.870.21%8,579
Apr 16, 202593.9493.9491.8792.6892.68-1.97%41,811
Apr 15, 202595.0195.6394.2994.5494.54-0.15%39,685
Apr 14, 202595.4295.7594.3794.6894.680.64%19,178
Apr 11, 202593.1494.1092.8594.0894.081.34%6,730
Apr 10, 202594.7594.7591.8892.8492.84-2.95%21,135
Apr 9, 202588.1695.6687.4795.6695.668.49%26,536
Apr 8, 202592.0192.1387.4988.1788.17-1.08%26,682
Apr 7, 202586.3892.2486.3889.1389.13-0.44%67,931
Apr 4, 202591.6092.3889.5289.5289.52-5.05%193,604
Apr 3, 202595.0595.7794.2894.2894.28-3.32%50,465
Apr 2, 202596.7197.8896.7197.5297.52-0.20%20,738
Apr 1, 202596.7098.0096.6997.7197.710.71%38,437
Mar 31, 202596.0097.0895.4997.0297.02-0.03%74,513
Mar 28, 202599.3799.3796.9397.0597.05-2.68%76,746
Mar 27, 202599.92100.6599.7299.7299.72-0.40%21,310
Mar 26, 2025101.35101.40100.10100.12100.12-1.30%8,095
Mar 25, 2025101.28101.68101.02101.44101.441.02%5,944
Mar 24, 2025100.27100.49100.09100.42100.421.32%20,579
Mar 21, 202597.8899.1197.8899.1199.110.61%8,526
Mar 20, 202598.1099.5798.0398.5198.51-0.58%15,586
Mar 19, 202598.8399.7598.4399.0899.080.67%28,997
Mar 18, 202599.4799.4797.5498.4298.42-1.41%9,642
Mar 17, 202599.41100.1799.3099.8399.830.44%26,103
Mar 14, 202598.4199.3998.1099.3999.391.72%19,590
Mar 13, 202598.7198.8097.5897.7197.71-1.79%40,878
Mar 12, 202599.5999.6798.2199.4999.490.75%762,161
Mar 11, 202598.7199.7197.6298.7598.75-0.67%47,443
Mar 10, 2025100.30100.3098.7599.4299.42-2.62%51,384
Mar 7, 2025101.13102.22100.20102.10102.100.51%25,362
Mar 6, 2025102.26103.04101.36101.58101.58-1.16%17,846
Mar 5, 2025101.71102.99101.10102.77102.771.44%14,147
Mar 4, 2025101.60102.35100.41101.31101.31-0.60%48,608
Mar 3, 2025103.16103.63101.50101.92101.92-0.69%27,889
Feb 28, 2025101.66102.63101.10102.63102.630.72%26,226
Feb 27, 2025103.49103.49101.76101.90101.90-1.14%59,708
Feb 26, 2025103.00104.11102.85103.08103.08-0.09%11,415
Feb 25, 2025104.00104.09102.52103.17103.17-0.62%24,499
Feb 24, 2025105.06105.06103.71103.81103.81-0.89%18,140
Feb 21, 2025106.15106.33104.63104.75104.75-0.99%23,255
Feb 20, 2025105.74106.20105.44105.79105.79-0.25%4,469
Feb 19, 2025105.82106.05105.48106.05106.05-0.22%17,231
Feb 18, 2025107.18107.18105.64106.28106.28-0.61%50,031
Feb 14, 2025106.19106.98106.17106.93106.930.88%31,559
Feb 13, 2025104.74106.09104.74105.99105.990.96%21,689