iShares Global Comm Services ETF (IXP)

IXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	113.61	114.21	113.61	114.21	-	1.98%	5,384
Jul 24, 2026	111.32	112.61	111.32	111.99	111.99	0.46%	328,575
Jul 23, 2026	112.52	112.56	111.20	111.48	111.48	-3.25%	112,802
Jul 22, 2026	116.04	116.04	115.22	115.22	115.22	-0.99%	6,172
Jul 21, 2026	116.79	116.80	116.37	116.37	116.37	-0.51%	19,074
Jul 20, 2026	116.85	117.67	116.85	116.97	116.97	0.36%	53,033
Jul 17, 2026	116.76	116.98	116.21	116.55	116.55	-1.68%	7,464
Jul 16, 2026	120.10	120.51	118.19	118.54	118.54	-1.35%	21,782
Jul 15, 2026	118.19	120.32	118.19	120.16	120.16	1.73%	11,397
Jul 14, 2026	117.62	118.39	117.62	118.11	118.11	0.45%	18,408
Jul 13, 2026	118.14	118.51	117.58	117.58	117.58	-0.48%	9,800
Jul 10, 2026	117.72	118.29	117.66	118.15	118.15	1.38%	27,100
Jul 9, 2026	114.06	116.54	114.06	116.54	116.54	0.66%	40,741
Jul 8, 2026	116.30	116.30	115.57	115.78	115.78	-0.69%	7,081
Jul 7, 2026	117.37	117.45	116.47	116.58	116.58	0.62%	6,891
Jul 6, 2026	115.38	116.00	114.64	115.86	115.86	1.06%	23,384
Jul 2, 2026	115.31	115.62	113.94	114.64	114.64	-0.25%	17,047
Jul 1, 2026	113.90	115.69	113.90	114.93	114.93	1.85%	25,638
Jun 30, 2026	113.09	113.09	112.32	112.85	112.85	-0.62%	6,289
Jun 29, 2026	113.63	113.82	113.27	113.55	113.55	1.22%	8,581
Jun 26, 2026	111.94	113.35	111.75	112.18	112.18	-0.17%	28,610
Jun 25, 2026	112.96	113.24	112.05	112.37	112.37	-0.78%	26,841
Jun 24, 2026	114.30	114.52	113.10	113.26	113.26	-0.59%	28,830
Jun 23, 2026	113.01	114.30	113.01	113.93	113.93	-0.42%	218,448
Jun 22, 2026	115.81	115.81	114.15	114.41	114.41	-2.54%	166,165
Jun 18, 2026	117.26	117.62	116.63	117.39	117.39	0.76%	6,229
Jun 17, 2026	118.50	118.50	116.42	116.50	116.50	-2.58%	61,334
Jun 16, 2026	119.49	119.69	118.96	119.58	119.58	-0.16%	13,358
Jun 15, 2026	119.33	120.24	119.27	119.77	119.77	1.17%	11,912
Jun 12, 2026	119.21	120.04	118.49	119.20	118.39	0.35%	9,494
Jun 11, 2026	117.56	119.18	116.64	118.78	117.97	0.87%	17,881
Jun 10, 2026	118.45	119.38	117.76	117.76	116.96	-0.65%	13,778
Jun 9, 2026	119.34	119.76	117.74	118.53	117.72	-0.20%	25,161
Jun 8, 2026	119.16	119.51	118.61	118.77	117.96	-0.24%	35,073
Jun 5, 2026	120.49	121.01	118.51	119.06	118.25	-1.89%	40,457
Jun 4, 2026	121.16	122.16	121.12	121.35	120.52	-	14,903
Jun 3, 2026	122.17	122.18	120.96	121.35	120.52	-1.03%	18,104
Jun 2, 2026	123.45	123.65	122.55	122.61	121.77	-1.02%	14,176
Jun 1, 2026	123.77	124.36	123.57	123.87	123.03	0.17%	42,524
May 29, 2026	124.20	124.20	123.52	123.66	122.82	-0.89%	13,155
May 28, 2026	124.27	124.88	123.85	124.77	123.92	0.13%	12,179
May 27, 2026	123.39	124.95	123.39	124.61	123.76	0.14%	21,987
May 26, 2026	123.99	124.44	123.68	124.44	123.59	0.96%	26,950
May 22, 2026	123.77	123.77	123.12	123.26	122.42	-0.26%	8,307
May 21, 2026	122.31	124.16	122.31	123.58	122.74	0.04%	12,957
May 20, 2026	122.86	123.53	122.74	123.53	122.69	0.30%	22,656
May 19, 2026	123.82	123.84	123.03	123.16	122.32	-0.45%	24,196
May 18, 2026	122.89	124.51	122.89	123.72	122.88	0.61%	19,900
May 15, 2026	123.72	123.95	122.97	122.97	122.13	-1.04%	8,346
May 14, 2026	124.28	124.45	124.20	124.27	123.42	-0.64%	5,206

Data Source: S&P Global Market Intelligence Last updated: Jul 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.