iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
124.02
-0.17 (-0.14%)
Nov 26, 2025, 4:00 PM EST - Market closed
IXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 124.14 | 124.29 | 123.63 | 124.02 | 124.02 | -0.14% | 13,766 |
| Nov 25, 2025 | 124.01 | 124.19 | 123.18 | 124.19 | 124.19 | 0.96% | 20,634 |
| Nov 24, 2025 | 121.64 | 123.12 | 121.54 | 123.01 | 123.01 | 2.42% | 37,364 |
| Nov 21, 2025 | 118.92 | 120.77 | 118.92 | 120.11 | 120.11 | 1.68% | 14,853 |
| Nov 20, 2025 | 121.49 | 121.56 | 117.99 | 118.12 | 118.12 | -1.14% | 30,616 |
| Nov 19, 2025 | 119.52 | 121.31 | 118.99 | 119.48 | 119.48 | 0.09% | 29,234 |
| Nov 18, 2025 | 119.18 | 120.23 | 118.00 | 119.37 | 119.37 | -0.21% | 36,857 |
| Nov 17, 2025 | 120.07 | 121.17 | 119.13 | 119.62 | 119.62 | 0.40% | 24,180 |
| Nov 14, 2025 | 118.72 | 119.71 | 118.51 | 119.14 | 119.14 | -0.59% | 13,393 |
| Nov 13, 2025 | 121.01 | 121.01 | 119.67 | 119.85 | 119.85 | -1.72% | 38,904 |
| Nov 12, 2025 | 122.97 | 122.97 | 121.72 | 121.95 | 121.95 | -1.09% | 66,628 |
| Nov 11, 2025 | 122.21 | 123.29 | 122.21 | 123.29 | 123.29 | 0.99% | 34,656 |
| Nov 10, 2025 | 121.23 | 122.38 | 121.23 | 122.08 | 122.08 | 1.62% | 9,001 |
| Nov 7, 2025 | 119.97 | 120.14 | 118.65 | 120.13 | 120.13 | -0.49% | 19,985 |
| Nov 6, 2025 | 121.80 | 121.80 | 120.53 | 120.72 | 120.72 | -0.60% | 14,535 |
| Nov 5, 2025 | 120.43 | 121.65 | 120.14 | 121.45 | 121.45 | 0.91% | 22,888 |
| Nov 4, 2025 | 120.00 | 121.41 | 120.00 | 120.35 | 120.35 | -1.38% | 42,037 |
| Nov 3, 2025 | 122.84 | 122.92 | 121.88 | 122.04 | 122.04 | -0.57% | 28,504 |
| Oct 31, 2025 | 123.50 | 123.50 | 122.49 | 122.74 | 122.74 | -0.27% | 58,315 |
| Oct 30, 2025 | 124.49 | 124.49 | 122.97 | 123.07 | 123.07 | -2.60% | 25,127 |
| Oct 29, 2025 | 126.36 | 126.62 | 125.71 | 126.35 | 126.35 | 0.16% | 10,974 |
| Oct 28, 2025 | 126.22 | 126.26 | 125.87 | 126.15 | 126.15 | -0.03% | 5,383 |
| Oct 27, 2025 | 125.20 | 126.27 | 125.20 | 126.19 | 126.19 | 1.95% | 13,939 |
| Oct 24, 2025 | 123.45 | 123.95 | 123.45 | 123.77 | 123.77 | 0.88% | 12,358 |
| Oct 23, 2025 | 123.07 | 123.14 | 122.69 | 122.69 | 122.69 | -0.13% | 10,660 |
| Oct 22, 2025 | 123.33 | 123.63 | 122.25 | 122.85 | 122.85 | -0.95% | 12,073 |
| Oct 21, 2025 | 124.60 | 124.60 | 123.32 | 124.03 | 124.03 | -0.51% | 10,168 |
| Oct 20, 2025 | 123.74 | 124.76 | 123.74 | 124.66 | 124.66 | 1.37% | 16,043 |
| Oct 17, 2025 | 121.84 | 123.05 | 121.84 | 122.97 | 122.97 | 0.84% | 4,817 |
| Oct 16, 2025 | 122.57 | 123.40 | 121.55 | 121.95 | 121.95 | -0.21% | 7,190 |
| Oct 15, 2025 | 122.02 | 122.41 | 121.94 | 122.21 | 122.21 | 0.99% | 5,276 |
| Oct 14, 2025 | 119.78 | 121.49 | 119.78 | 121.01 | 121.01 | 0.06% | 12,656 |
| Oct 13, 2025 | 120.42 | 121.00 | 120.20 | 120.94 | 120.94 | 1.29% | 21,365 |
| Oct 10, 2025 | 122.19 | 122.42 | 119.11 | 119.40 | 119.40 | -2.29% | 21,765 |
| Oct 9, 2025 | 122.56 | 122.56 | 121.78 | 122.20 | 122.20 | 0.01% | 5,125 |
| Oct 8, 2025 | 122.17 | 122.47 | 121.91 | 122.19 | 122.19 | 0.04% | 14,551 |
| Oct 7, 2025 | 122.77 | 122.77 | 122.03 | 122.14 | 122.14 | -0.85% | 6,340 |
| Oct 6, 2025 | 122.53 | 123.19 | 121.71 | 123.19 | 123.19 | 0.38% | 32,909 |
| Oct 3, 2025 | 123.16 | 123.20 | 122.68 | 122.72 | 122.72 | -0.28% | 154,150 |
| Oct 2, 2025 | 123.09 | 123.39 | 122.35 | 123.06 | 123.06 | 0.11% | 9,268 |
| Oct 1, 2025 | 122.64 | 123.26 | 122.28 | 122.92 | 122.92 | -0.54% | 86,915 |
| Sep 30, 2025 | 123.70 | 123.70 | 122.83 | 123.59 | 123.59 | -0.32% | 91,979 |
| Sep 29, 2025 | 124.51 | 124.99 | 123.83 | 123.99 | 123.99 | 0.07% | 10,744 |
| Sep 26, 2025 | 123.87 | 124.12 | 123.36 | 123.90 | 123.90 | 0.19% | 29,268 |
| Sep 25, 2025 | 123.60 | 124.01 | 123.06 | 123.66 | 123.66 | -0.46% | 17,584 |
| Sep 24, 2025 | 124.96 | 124.96 | 124.08 | 124.23 | 124.23 | -0.39% | 6,734 |
| Sep 23, 2025 | 125.38 | 125.47 | 124.41 | 124.72 | 124.72 | -0.39% | 18,013 |
| Sep 22, 2025 | 126.00 | 126.02 | 125.21 | 125.21 | 125.21 | -0.89% | 52,613 |
| Sep 19, 2025 | 126.51 | 126.51 | 125.87 | 126.34 | 126.34 | 0.02% | 24,109 |
| Sep 18, 2025 | 126.46 | 126.90 | 126.00 | 126.31 | 126.31 | -0.20% | 15,108 |