Skip to main content
logo
iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
117.83
+0.50 (0.43%)
Oct 2, 2026, 4:00 PM EDT - Market closed

IXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026117.78118.45117.72117.83117.830.43%12,355
Oct 1, 2026119.06119.15117.30117.33117.33-0.79%21,150
Sep 30, 2026119.05119.77118.27118.27118.27-0.50%8,949
Sep 29, 2026118.40118.88118.13118.86118.860.26%15,890
Sep 28, 2026120.15120.23118.48118.55118.55-1.52%19,270
Sep 25, 2026120.75120.75120.04120.38120.38-0.65%34,843
Sep 24, 2026120.28121.24120.28121.17121.170.92%27,867
Sep 23, 2026121.11121.11120.07120.07120.07-1.28%12,541
Sep 22, 2026122.59123.51121.63121.63121.63-0.86%23,927
Sep 21, 2026119.61122.93119.61122.68122.683.52%33,606
Sep 18, 2026119.75119.75118.51118.51118.51-1.46%18,126
Sep 17, 2026121.17121.40119.99120.27120.270.02%25,359
Sep 16, 2026121.73121.73119.76120.24120.24-0.82%9,311
Sep 15, 2026121.45121.65121.04121.23121.23-0.29%1,356,539
Sep 14, 2026120.61121.79120.37121.58121.581.41%9,646
Sep 11, 2026119.49120.36119.49119.89119.891.25%6,682
Sep 10, 2026117.98118.92117.98118.41118.410.16%10,377
Sep 9, 2026118.63118.71118.05118.22118.22-0.16%7,009
Sep 8, 2026118.59118.73118.40118.41118.410.09%8,248
Sep 4, 2026118.81118.88118.20118.30118.30-0.27%6,968
Sep 3, 2026118.32119.10118.32118.62118.621.09%6,500
Sep 2, 2026115.90117.58115.90117.34117.341.14%17,281
Sep 1, 2026115.59116.56115.57116.02116.02-0.47%16,618
Aug 31, 2026117.47117.47116.52116.57116.57-0.88%10,542
Aug 28, 2026117.26118.29117.26117.61117.611.07%6,578
Aug 27, 2026116.75116.89116.30116.36116.36-0.88%30,759
Aug 26, 2026118.50118.50117.22117.39117.39-0.56%11,452
Aug 25, 2026117.58118.05117.38118.05118.050.91%20,783
Aug 24, 2026116.30117.31116.30116.99116.990.46%321,838
Aug 21, 2026116.12116.92116.12116.45116.450.69%11,279
Aug 20, 2026115.77116.44115.42115.65115.65-0.52%21,330
Aug 19, 2026115.50116.80115.50116.25116.250.59%9,981
Aug 18, 2026115.94116.11115.57115.57115.57-0.62%23,454
Aug 17, 2026117.89117.89116.15116.29116.29-1.36%15,461
Aug 14, 2026117.97118.43117.70117.89117.890.51%12,032
Aug 13, 2026116.05117.37116.05117.29117.291.35%6,205
Aug 12, 2026117.04117.04115.43115.72115.72-0.99%11,667
Aug 11, 2026117.75118.08116.88116.88116.88-0.79%10,312
Aug 10, 2026117.76117.81117.32117.81117.81-0.15%15,349
Aug 7, 2026117.83118.42117.70117.99117.990.25%11,897
Aug 6, 2026117.60117.91117.38117.69117.690.01%26,573
Aug 5, 2026120.02120.02117.32117.68117.68-1.15%9,406
Aug 4, 2026117.53119.32117.53119.05119.050.53%38,907
Aug 3, 2026116.78118.73116.78118.42118.422.99%12,957
Jul 31, 2026113.26115.08113.26114.98114.981.71%10,126
Jul 30, 2026112.50113.05112.29113.05113.05-1.73%24,256
Jul 29, 2026115.17116.65114.85115.04115.04-0.19%15,805
Jul 28, 2026114.45115.50114.45115.26115.261.54%17,150
Jul 27, 2026113.61114.21113.51113.51113.511.36%12,419
Jul 24, 2026111.32112.61111.32111.99111.990.46%328,577