iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
97.05
-2.67 (-2.68%)
At close: Mar 28, 2025, 4:00 PM
96.98
-0.07 (-0.07%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
IXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 99.37 | 99.37 | 96.93 | 97.05 | 97.05 | -2.68% | 76,746 |
| Mar 27, 2025 | 99.92 | 100.65 | 99.72 | 99.72 | 99.72 | -0.40% | 21,310 |
| Mar 26, 2025 | 101.35 | 101.40 | 100.10 | 100.12 | 100.12 | -1.30% | 8,095 |
| Mar 25, 2025 | 101.28 | 101.68 | 101.02 | 101.44 | 101.44 | 1.02% | 5,944 |
| Mar 24, 2025 | 100.27 | 100.49 | 100.09 | 100.42 | 100.42 | 1.32% | 20,579 |
| Mar 21, 2025 | 97.88 | 99.11 | 97.88 | 99.11 | 99.11 | 0.61% | 8,526 |
| Mar 20, 2025 | 98.10 | 99.57 | 98.03 | 98.51 | 98.51 | -0.58% | 15,586 |
| Mar 19, 2025 | 98.83 | 99.75 | 98.43 | 99.08 | 99.08 | 0.67% | 28,997 |
| Mar 18, 2025 | 99.47 | 99.47 | 97.54 | 98.42 | 98.42 | -1.41% | 9,642 |
| Mar 17, 2025 | 99.41 | 100.17 | 99.30 | 99.83 | 99.83 | 0.44% | 26,103 |
| Mar 14, 2025 | 98.41 | 99.39 | 98.10 | 99.39 | 99.39 | 1.72% | 19,590 |
| Mar 13, 2025 | 98.71 | 98.80 | 97.58 | 97.71 | 97.71 | -1.79% | 40,878 |
| Mar 12, 2025 | 99.59 | 99.67 | 98.21 | 99.49 | 99.49 | 0.75% | 762,161 |
| Mar 11, 2025 | 98.71 | 99.71 | 97.62 | 98.75 | 98.75 | -0.67% | 47,443 |
| Mar 10, 2025 | 100.30 | 100.30 | 98.75 | 99.42 | 99.42 | -2.62% | 51,384 |
| Mar 7, 2025 | 101.13 | 102.22 | 100.20 | 102.10 | 102.10 | 0.51% | 25,362 |
| Mar 6, 2025 | 102.26 | 103.04 | 101.36 | 101.58 | 101.58 | -1.16% | 17,846 |
| Mar 5, 2025 | 101.71 | 102.99 | 101.10 | 102.77 | 102.77 | 1.44% | 14,147 |
| Mar 4, 2025 | 101.60 | 102.35 | 100.41 | 101.31 | 101.31 | -0.60% | 48,608 |
| Mar 3, 2025 | 103.16 | 103.63 | 101.50 | 101.92 | 101.92 | -0.69% | 27,889 |
| Feb 28, 2025 | 101.66 | 102.63 | 101.10 | 102.63 | 102.63 | 0.72% | 26,226 |
| Feb 27, 2025 | 103.49 | 103.49 | 101.76 | 101.90 | 101.90 | -1.14% | 59,708 |
| Feb 26, 2025 | 103.00 | 104.11 | 102.85 | 103.08 | 103.08 | -0.09% | 11,415 |
| Feb 25, 2025 | 104.00 | 104.09 | 102.52 | 103.17 | 103.17 | -0.62% | 24,499 |
| Feb 24, 2025 | 105.06 | 105.06 | 103.71 | 103.81 | 103.81 | -0.89% | 18,140 |
| Feb 21, 2025 | 106.15 | 106.33 | 104.63 | 104.75 | 104.75 | -0.99% | 23,255 |
| Feb 20, 2025 | 105.74 | 106.20 | 105.44 | 105.79 | 105.79 | -0.25% | 4,469 |
| Feb 19, 2025 | 105.82 | 106.05 | 105.48 | 106.05 | 106.05 | -0.22% | 17,231 |
| Feb 18, 2025 | 107.18 | 107.18 | 105.64 | 106.28 | 106.28 | -0.61% | 50,031 |
| Feb 14, 2025 | 106.19 | 106.98 | 106.17 | 106.93 | 106.93 | 0.88% | 31,559 |
| Feb 13, 2025 | 104.74 | 106.09 | 104.74 | 105.99 | 105.99 | 0.96% | 21,689 |
| Feb 12, 2025 | 103.99 | 105.14 | 103.99 | 104.98 | 104.98 | 0.38% | 12,302 |
| Feb 11, 2025 | 103.84 | 104.77 | 103.84 | 104.58 | 104.58 | 0.12% | 16,401 |
| Feb 10, 2025 | 104.69 | 104.69 | 104.29 | 104.45 | 104.45 | 0.65% | 10,263 |
| Feb 7, 2025 | 104.98 | 105.06 | 103.75 | 103.78 | 103.78 | -0.76% | 10,553 |
| Feb 6, 2025 | 103.94 | 104.58 | 103.85 | 104.58 | 104.58 | 0.48% | 20,477 |
| Feb 5, 2025 | 103.84 | 104.08 | 103.40 | 104.08 | 104.08 | -1.20% | 12,361 |
| Feb 4, 2025 | 104.38 | 105.44 | 104.38 | 105.34 | 105.34 | 1.19% | 258,371 |
| Feb 3, 2025 | 102.46 | 104.61 | 102.46 | 104.10 | 104.10 | 0.22% | 52,179 |
| Jan 31, 2025 | 103.99 | 104.85 | 103.71 | 103.87 | 103.87 | 0.19% | 10,114 |
| Jan 30, 2025 | 104.00 | 104.48 | 103.19 | 103.67 | 103.67 | 0.79% | 31,537 |
| Jan 29, 2025 | 102.65 | 103.24 | 102.57 | 102.86 | 102.86 | 0.29% | 4,916 |
| Jan 28, 2025 | 101.63 | 102.76 | 101.51 | 102.56 | 102.56 | 1.32% | 59,710 |
| Jan 27, 2025 | 99.62 | 101.75 | 99.62 | 101.22 | 101.22 | 0.10% | 43,344 |
| Jan 24, 2025 | 100.42 | 101.25 | 100.42 | 101.12 | 101.12 | 1.11% | 8,848 |
| Jan 23, 2025 | 99.42 | 100.01 | 99.40 | 100.01 | 100.01 | 0.50% | 10,315 |
| Jan 22, 2025 | 99.73 | 100.10 | 99.49 | 99.51 | 99.51 | 0.89% | 9,229 |
| Jan 21, 2025 | 98.49 | 98.93 | 98.28 | 98.63 | 98.63 | 0.84% | 6,815 |
| Jan 17, 2025 | 98.16 | 98.16 | 97.55 | 97.81 | 97.81 | 0.76% | 16,885 |
| Jan 16, 2025 | 97.31 | 97.67 | 97.07 | 97.07 | 97.07 | -0.59% | 13,399 |