iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
121.45
+1.10 (0.91%)
Nov 5, 2025, 4:00 PM EST - Market closed
IXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 120.43 | 121.65 | 120.14 | 121.45 | 121.45 | 0.91% | 22,867 |
| 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 |
| Sep 17, 2025 | 126.74 | 126.92 | 125.77 | 126.56 | 126.56 | 0.05% | 28,086 |
| Sep 16, 2025 | 126.10 | 126.61 | 125.72 | 126.50 | 126.50 | 0.21% | 19,826 |
| Sep 15, 2025 | 124.94 | 126.23 | 124.94 | 126.23 | 126.23 | 1.50% | 29,032 |
| Sep 12, 2025 | 124.05 | 124.51 | 123.75 | 124.36 | 124.36 | 0.25% | 21,288 |
| Sep 11, 2025 | 123.58 | 124.28 | 123.14 | 124.05 | 124.05 | 0.87% | 25,216 |
| Sep 10, 2025 | 123.71 | 123.71 | 122.88 | 122.98 | 122.98 | -0.59% | 25,600 |
| Sep 9, 2025 | 122.46 | 123.84 | 122.39 | 123.71 | 123.71 | 1.14% | 30,737 |
| Sep 8, 2025 | 122.55 | 123.08 | 122.27 | 122.31 | 122.31 | -0.08% | 38,246 |
| Sep 5, 2025 | 122.04 | 122.87 | 121.93 | 122.41 | 122.41 | 0.62% | 10,097 |
| Sep 4, 2025 | 120.99 | 121.72 | 120.76 | 121.65 | 121.65 | 1.07% | 55,461 |
| Sep 3, 2025 | 119.53 | 120.48 | 119.53 | 120.36 | 120.36 | 1.99% | 25,362 |
| Sep 2, 2025 | 116.82 | 118.03 | 116.70 | 118.01 | 118.01 | -0.53% | 50,374 |
| 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 |