Skip to main content
iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
104.75
-1.04 (-0.99%)
Feb 21, 2025, 3:55 PM EST - Market closed

IXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 2025103.99105.14103.99104.98104.980.38%12,302
Feb 11, 2025103.84104.77103.84104.58104.580.12%16,401
Feb 10, 2025104.69104.69104.29104.45104.450.65%10,263
Feb 7, 2025104.98105.06103.75103.78103.78-0.76%10,553
Feb 6, 2025103.94104.58103.85104.58104.580.48%20,477
Feb 5, 2025103.84104.08103.40104.08104.08-1.20%12,361
Feb 4, 2025104.38105.44104.38105.34105.341.19%258,371
Feb 3, 2025102.46104.61102.46104.10104.100.22%52,179
Jan 31, 2025103.99104.85103.71103.87103.870.19%10,114
Jan 30, 2025104.00104.48103.19103.67103.670.79%31,537
Jan 29, 2025102.65103.24102.57102.86102.860.29%4,916
Jan 28, 2025101.63102.76101.51102.56102.561.32%59,710
Jan 27, 202599.62101.7599.62101.22101.220.10%43,344
Jan 24, 2025100.42101.25100.42101.12101.121.11%8,848
Jan 23, 202599.42100.0199.40100.01100.010.50%10,315
Jan 22, 202599.73100.1099.4999.5199.510.89%9,229
Jan 21, 202598.4998.9398.2898.6398.630.84%6,815
Jan 17, 202598.1698.1697.5597.8197.810.76%16,885
Jan 16, 202597.3197.6797.0797.0797.07-0.59%13,399
Jan 15, 202597.2097.9197.0197.6597.652.27%5,270
Jan 14, 202596.1296.2695.1495.4895.48-0.51%17,752
Jan 13, 202595.6395.9795.3895.9795.97-0.30%27,044
Jan 10, 202596.8097.1895.7096.2696.26-0.85%11,688
Jan 8, 202596.8797.3596.6897.0997.09-0.59%34,262
Jan 7, 202598.7799.1597.4697.6797.67-1.07%7,055
Jan 6, 202598.1798.8998.1798.7398.731.04%10,156
Jan 3, 202597.7398.0097.3597.7197.710.69%5,097
Jan 2, 202597.1997.5896.6097.0597.050.39%14,301
Dec 31, 202497.0097.3896.6096.6796.67-0.63%11,385
Dec 30, 202497.0397.6696.6597.2997.29-0.70%11,705
Dec 27, 202498.3498.3497.3297.9897.98-0.85%3,702
Dec 26, 202498.7998.9098.7198.8298.82-0.27%3,065
Dec 24, 202498.5399.0998.4999.0999.090.75%5,212
Dec 23, 202498.0898.4597.2098.3598.350.72%9,653
Dec 20, 202496.4298.5796.4297.6597.650.38%12,789
Dec 19, 202498.5498.5497.2897.2897.28-0.14%17,060
Dec 18, 2024100.09100.4197.3397.4297.42-2.82%15,770
Dec 17, 2024100.57100.96100.06100.25100.25-1.03%61,046
Dec 16, 2024101.40101.82101.18101.29100.430.55%9,755
Dec 13, 2024101.29101.68100.74100.7499.89-1.18%14,342
Dec 12, 2024102.18102.49101.87101.94101.08-0.52%10,503
Dec 11, 2024100.57102.50100.57102.47101.602.09%23,674
Dec 10, 202499.97100.3799.86100.3799.521.25%11,005
Dec 9, 2024100.33100.3399.1399.1398.29-1.15%22,202
Dec 6, 202499.14100.3199.14100.2899.431.15%23,946
Dec 5, 202499.7099.8099.0999.1498.30-0.18%70,007
Dec 4, 202498.8699.3798.8699.3298.480.21%10,348
Dec 3, 202498.3199.1198.3199.1198.270.97%4,569
Dec 2, 202497.1798.2097.1798.1697.331.01%40,290
Nov 29, 202496.5297.2996.5297.1896.360.58%5,369
Nov 27, 202496.5496.7096.4196.6295.800.36%2,968
Nov 26, 202495.9996.4095.9996.2795.450.57%3,044
Nov 25, 202495.6196.1495.3195.7294.910.65%24,113
Nov 22, 202494.9495.1994.7795.1094.30-0.31%4,382
Nov 21, 202496.4296.4294.4795.4094.59-1.14%30,416
Nov 20, 202496.2596.5795.4896.5095.680.20%5,651
Nov 19, 202495.0296.4695.0296.3195.500.61%5,015
Nov 18, 202495.2095.7395.1895.7394.920.92%6,607
Nov 15, 202495.7595.7594.6594.8694.06-1.33%4,152
Nov 14, 202496.7196.7196.0196.1495.33-0.17%5,211
Nov 13, 202496.4996.5896.2596.3095.49-0.55%16,657
Nov 12, 202496.8397.0096.0496.8396.010.04%7,497
Nov 11, 202496.4796.9196.4796.7995.970.14%8,486
Nov 8, 202497.0497.0496.4896.6595.83-0.86%13,520
Nov 7, 202496.3797.5296.3797.4996.671.86%11,761
Nov 6, 202494.7395.7194.5795.7194.901.24%16,592
Nov 5, 202493.7994.6393.7994.5493.741.18%49,186
Nov 4, 202494.0694.0693.2493.4492.65-0.74%24,096
Nov 1, 202494.3194.6594.1394.1393.34-0.05%7,804
Oct 31, 202494.9695.0893.9794.1893.38-1.17%6,382
Oct 30, 202496.4496.5095.2595.3094.490.53%16,316
Oct 29, 202494.6994.9494.5394.8094.000.86%6,387
Oct 28, 202494.2894.2893.8393.9993.190.78%5,476
Oct 25, 202493.6393.9193.1593.2692.470.30%5,253
Oct 24, 202492.9592.9892.7892.9892.190.29%3,774
Oct 23, 202493.4593.6392.5192.7191.93-1.16%5,236
Oct 22, 202493.0693.8993.0693.8093.000.22%5,461
Oct 21, 202493.7093.7093.2193.5992.80-0.66%33,506
Oct 18, 202494.0894.3794.0894.2193.411.00%3,522
Oct 17, 202494.2194.2193.1993.2892.49-0.51%44,486
Oct 16, 202493.6693.9693.4893.7692.97-0.07%11,604
Oct 15, 202494.3094.3693.5693.8393.04-0.58%26,085
Oct 14, 202494.0994.5894.0994.3893.580.42%72,000
Oct 11, 202493.3393.9993.3393.9993.190.51%3,426
Oct 10, 202493.6593.7993.4693.5192.72-0.49%5,629
Oct 9, 202493.8893.9793.2693.9793.18-0.35%9,672
Oct 8, 202493.8894.3993.8394.3093.510.30%3,967
Oct 7, 202495.3595.3594.0294.0293.22-1.34%17,476
Oct 4, 202494.7395.3094.4195.3094.491.12%3,977
Oct 3, 202493.6794.3793.6794.2493.44-0.27%9,619
Oct 2, 202494.5694.5694.1594.5093.700.09%8,328
Oct 1, 202494.6094.7593.7394.4193.610.30%29,825
Sep 30, 202494.1494.2993.7194.1393.330.38%14,962
Sep 27, 202493.6194.2493.6193.7792.980.06%6,642