iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
117.35
-1.29 (-1.09%)
Sep 2, 2025, 10:17 AM - Market open
IXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 118.55 | 118.86 | 118.17 | 118.64 | 118.64 | -0.23% | 46,210 |
| Aug 28, 2025 | 118.03 | 119.01 | 118.03 | 118.91 | 118.91 | 0.69% | 15,120 |
| Aug 27, 2025 | 117.62 | 118.19 | 117.58 | 118.09 | 118.09 | -0.11% | 14,645 |
| Aug 26, 2025 | 118.29 | 118.35 | 118.01 | 118.22 | 118.22 | -0.36% | 16,942 |
| Aug 25, 2025 | 118.59 | 119.17 | 118.59 | 118.65 | 118.65 | 0.12% | 55,362 |
| Aug 22, 2025 | 117.35 | 118.93 | 117.35 | 118.51 | 118.51 | 1.58% | 14,666 |
| Aug 21, 2025 | 116.74 | 116.85 | 116.37 | 116.67 | 116.67 | -0.08% | 4,779 |
| Aug 20, 2025 | 117.03 | 117.03 | 115.70 | 116.76 | 116.76 | -0.52% | 54,148 |
| Aug 19, 2025 | 118.26 | 118.26 | 116.94 | 117.37 | 117.37 | -0.95% | 8,817 |
| Aug 18, 2025 | 118.85 | 118.85 | 118.21 | 118.49 | 118.49 | -0.36% | 25,122 |
| Aug 15, 2025 | 118.66 | 119.46 | 118.66 | 118.92 | 118.92 | 0.73% | 32,045 |
| Aug 14, 2025 | 117.62 | 118.34 | 117.50 | 118.06 | 118.06 | 0.08% | 14,130 |
| Aug 13, 2025 | 118.13 | 118.30 | 117.76 | 117.96 | 117.96 | 0.34% | 13,410 |
| Aug 12, 2025 | 117.26 | 117.73 | 116.43 | 117.56 | 117.56 | 1.69% | 10,164 |
| Aug 11, 2025 | 115.78 | 115.85 | 115.55 | 115.61 | 115.61 | -0.13% | 22,508 |
| Aug 8, 2025 | 114.85 | 115.76 | 114.85 | 115.76 | 115.76 | 0.95% | 27,206 |
| Aug 7, 2025 | 115.49 | 115.49 | 114.20 | 114.67 | 114.67 | -0.34% | 37,813 |
| Aug 6, 2025 | 114.73 | 115.36 | 114.28 | 115.06 | 115.06 | 0.66% | 10,283 |
| Aug 5, 2025 | 115.05 | 115.23 | 114.30 | 114.30 | 114.30 | -0.57% | 9,660 |
| Aug 4, 2025 | 113.45 | 114.95 | 113.45 | 114.95 | 114.95 | 2.42% | 34,930 |
| Aug 1, 2025 | 112.67 | 113.09 | 111.83 | 112.23 | 112.23 | -1.15% | 97,488 |
| Jul 31, 2025 | 114.39 | 114.39 | 113.14 | 113.53 | 113.53 | 1.57% | 19,269 |
| Jul 30, 2025 | 111.72 | 112.30 | 111.29 | 111.78 | 111.78 | -0.11% | 11,493 |
| Jul 29, 2025 | 112.58 | 112.60 | 111.74 | 111.90 | 111.90 | -0.35% | 4,603 |
| Jul 28, 2025 | 112.92 | 112.92 | 111.98 | 112.29 | 112.29 | -0.80% | 17,107 |
| Jul 25, 2025 | 113.17 | 113.39 | 112.93 | 113.19 | 113.19 | -0.43% | 14,165 |
| Jul 24, 2025 | 114.34 | 114.34 | 113.61 | 113.68 | 113.68 | 0.48% | 18,295 |
| Jul 23, 2025 | 112.49 | 113.14 | 112.49 | 113.14 | 113.14 | 0.80% | 13,061 |
| Jul 22, 2025 | 111.78 | 112.26 | 111.78 | 112.24 | 112.24 | 0.12% | 8,954 |
| Jul 21, 2025 | 110.78 | 112.21 | 110.78 | 112.10 | 112.10 | 1.62% | 22,777 |
| Jul 18, 2025 | 110.84 | 110.84 | 109.99 | 110.31 | 110.31 | -0.04% | 6,258 |
| Jul 17, 2025 | 109.92 | 110.58 | 109.87 | 110.35 | 110.35 | 0.35% | 7,539 |
| Jul 16, 2025 | 110.14 | 110.45 | 109.93 | 109.97 | 109.97 | -0.09% | 3,641 |
| Jul 15, 2025 | 110.97 | 110.97 | 110.07 | 110.07 | 110.07 | -0.34% | 7,253 |
| Jul 14, 2025 | 110.00 | 110.73 | 110.00 | 110.44 | 110.44 | 0.40% | 38,146 |
| Jul 11, 2025 | 110.06 | 110.25 | 109.50 | 110.00 | 110.00 | -0.54% | 12,549 |
| Jul 10, 2025 | 110.67 | 110.71 | 109.81 | 110.60 | 110.60 | -0.40% | 11,265 |
| Jul 9, 2025 | 110.61 | 111.38 | 110.61 | 111.04 | 111.04 | 0.43% | 16,184 |
| Jul 8, 2025 | 110.80 | 110.95 | 110.24 | 110.56 | 110.56 | -0.27% | 23,239 |
| Jul 7, 2025 | 111.51 | 111.51 | 110.52 | 110.86 | 110.86 | -0.70% | 36,794 |
| Jul 3, 2025 | 111.62 | 111.64 | 111.34 | 111.64 | 111.64 | 0.26% | 4,645 |
| Jul 2, 2025 | 111.13 | 111.39 | 110.98 | 111.35 | 111.35 | -0.19% | 14,658 |
| Jul 1, 2025 | 112.09 | 112.10 | 111.17 | 111.56 | 111.56 | -0.68% | 8,588 |
| Jun 30, 2025 | 112.51 | 112.51 | 111.72 | 112.32 | 112.32 | 0.60% | 43,195 |
| Jun 27, 2025 | 110.57 | 111.65 | 110.57 | 111.65 | 111.65 | 1.11% | 29,603 |
| Jun 26, 2025 | 109.67 | 110.42 | 109.10 | 110.42 | 110.42 | 1.51% | 35,405 |
| Jun 25, 2025 | 108.77 | 109.20 | 108.59 | 108.78 | 108.78 | -0.08% | 245,859 |
| Jun 24, 2025 | 108.23 | 108.92 | 108.13 | 108.87 | 108.87 | 1.43% | 8,598 |
| Jun 23, 2025 | 106.09 | 107.33 | 105.82 | 107.33 | 107.33 | 1.05% | 78,200 |
| Jun 20, 2025 | 108.19 | 108.20 | 105.90 | 106.22 | 106.22 | -1.15% | 197,939 |