iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
111.00
-1.56 (-1.38%)
At close: Mar 27, 2026, 4:00 PM EDT
111.00
0.00 (0.00%)
After-hours: Mar 27, 2026, 8:00 PM EDT
IXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 112.09 | 112.09 | 110.89 | 111.00 | 111.00 | -1.38% | 334,428 |
| Mar 26, 2026 | 114.47 | 114.47 | 112.53 | 112.56 | 112.56 | -2.68% | 96,178 |
| Mar 25, 2026 | 115.88 | 116.20 | 115.53 | 115.65 | 115.65 | 0.52% | 79,828 |
| Mar 24, 2026 | 115.96 | 116.16 | 115.05 | 115.05 | 115.05 | -1.24% | 59,812 |
| Mar 23, 2026 | 116.51 | 117.48 | 115.98 | 116.50 | 116.50 | 0.90% | 41,641 |
| Mar 20, 2026 | 116.78 | 116.78 | 114.92 | 115.46 | 115.46 | -1.49% | 38,754 |
| Mar 19, 2026 | 117.00 | 117.61 | 116.43 | 117.21 | 117.21 | -0.48% | 16,215 |
| Mar 18, 2026 | 118.83 | 119.06 | 117.77 | 117.77 | 117.77 | -1.55% | 13,904 |
| Mar 17, 2026 | 119.76 | 120.44 | 119.63 | 119.63 | 119.63 | 0.05% | 10,604 |
| Mar 16, 2026 | 119.65 | 119.77 | 118.99 | 119.57 | 119.57 | 1.16% | 17,043 |
| Mar 13, 2026 | 119.20 | 119.89 | 117.99 | 118.20 | 118.20 | -0.91% | 9,701 |
| Mar 12, 2026 | 120.14 | 120.17 | 119.18 | 119.28 | 119.28 | -1.39% | 28,304 |
| Mar 11, 2026 | 121.27 | 121.59 | 120.57 | 120.96 | 120.96 | -0.37% | 15,415 |
| Mar 10, 2026 | 120.94 | 122.07 | 120.88 | 121.41 | 121.41 | 0.69% | 8,747 |
| Mar 9, 2026 | 118.55 | 120.68 | 117.92 | 120.58 | 120.58 | 0.52% | 26,541 |
| Mar 6, 2026 | 119.72 | 120.09 | 119.03 | 119.96 | 119.96 | -0.68% | 26,365 |
| Mar 5, 2026 | 121.01 | 121.17 | 119.89 | 120.78 | 120.78 | -0.85% | 53,864 |
| Mar 4, 2026 | 120.88 | 122.02 | 120.87 | 121.82 | 121.82 | 0.94% | 12,864 |
| Mar 3, 2026 | 119.01 | 121.09 | 118.54 | 120.69 | 120.69 | -0.51% | 36,640 |
| Mar 2, 2026 | 120.19 | 121.78 | 120.19 | 121.31 | 121.31 | -0.78% | 47,067 |
| Feb 27, 2026 | 120.95 | 122.28 | 120.95 | 122.26 | 122.26 | 1.14% | 10,560 |
| Feb 26, 2026 | 120.96 | 121.30 | 120.30 | 120.88 | 120.88 | -0.34% | 171,391 |
| Feb 25, 2026 | 120.77 | 121.31 | 120.77 | 121.29 | 121.29 | 0.51% | 7,128 |
| Feb 24, 2026 | 119.82 | 120.80 | 119.66 | 120.67 | 120.67 | 0.37% | 49,963 |
| Feb 23, 2026 | 121.82 | 121.82 | 120.20 | 120.23 | 120.23 | -1.16% | 15,968 |
| Feb 20, 2026 | 120.23 | 121.79 | 120.23 | 121.63 | 121.63 | 1.53% | 36,805 |
| Feb 19, 2026 | 119.84 | 120.32 | 119.74 | 119.80 | 119.80 | -0.17% | 35,977 |
| Feb 18, 2026 | 119.66 | 120.17 | 119.52 | 120.01 | 120.01 | -0.03% | 14,867 |
| Feb 17, 2026 | 119.86 | 120.49 | 118.89 | 120.05 | 120.05 | -0.22% | 137,312 |
| Feb 13, 2026 | 120.19 | 120.81 | 119.83 | 120.31 | 120.31 | -0.39% | 10,336 |
| Feb 12, 2026 | 122.78 | 122.88 | 120.73 | 120.78 | 120.78 | -1.48% | 18,340 |
| Feb 11, 2026 | 123.24 | 123.24 | 122.18 | 122.60 | 122.60 | -0.34% | 8,453 |
| Feb 10, 2026 | 123.03 | 123.38 | 122.84 | 123.02 | 123.02 | 0.14% | 7,544 |
| Feb 9, 2026 | 121.41 | 123.27 | 121.12 | 122.85 | 122.85 | 1.08% | 33,614 |
| Feb 6, 2026 | 121.66 | 122.35 | 120.39 | 121.54 | 121.54 | -0.49% | 28,495 |
| Feb 5, 2026 | 120.56 | 122.51 | 120.02 | 122.14 | 122.14 | -0.50% | 49,012 |
| Feb 4, 2026 | 124.25 | 124.25 | 122.47 | 122.75 | 122.75 | -1.05% | 15,512 |
| Feb 3, 2026 | 125.29 | 125.29 | 123.42 | 124.05 | 124.05 | -1.21% | 24,252 |
| Feb 2, 2026 | 125.32 | 125.95 | 125.32 | 125.57 | 125.57 | -0.21% | 168,850 |
| Jan 30, 2026 | 125.88 | 126.21 | 125.34 | 125.84 | 125.84 | -0.53% | 18,869 |
| Jan 29, 2026 | 126.40 | 126.77 | 124.20 | 126.51 | 126.51 | 3.07% | 49,268 |
| Jan 28, 2026 | 123.33 | 123.58 | 122.66 | 122.74 | 122.74 | -0.07% | 18,835 |
| Jan 27, 2026 | 123.08 | 123.11 | 122.50 | 122.83 | 122.83 | 0.15% | 10,108 |
| Jan 26, 2026 | 122.23 | 123.16 | 122.16 | 122.65 | 122.65 | 0.77% | 14,816 |
| Jan 23, 2026 | 120.79 | 122.00 | 120.79 | 121.71 | 121.71 | 0.56% | 24,025 |
| Jan 22, 2026 | 120.52 | 121.15 | 120.36 | 121.03 | 121.03 | 1.70% | 21,881 |
| Jan 21, 2026 | 117.51 | 119.40 | 117.32 | 119.01 | 119.01 | 1.24% | 49,662 |
| Jan 20, 2026 | 117.76 | 118.80 | 117.55 | 117.55 | 117.55 | -1.61% | 49,197 |
| Jan 16, 2026 | 120.52 | 120.52 | 119.47 | 119.47 | 119.47 | -0.60% | 266,197 |
| Jan 15, 2026 | 120.86 | 120.86 | 120.09 | 120.19 | 120.19 | -0.43% | 149,368 |