Skip to main content
logo
iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
117.22
+0.77 (0.66%)
Aug 24, 2026, 12:38 PM EDT - Market open

IXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026116.12116.92116.12116.45116.450.69%11,279
Aug 20, 2026115.77116.44115.42115.65115.65-0.52%21,329
Aug 19, 2026115.50116.80115.50116.25116.250.59%9,980
Aug 18, 2026115.94116.11115.57115.57115.57-0.62%23,453
Aug 17, 2026117.89117.89116.15116.29116.29-1.36%15,461
Aug 14, 2026117.97118.43117.70117.89117.890.51%12,027
Aug 13, 2026116.05117.37116.05117.29117.291.35%6,204
Aug 12, 2026117.04117.04115.43115.72115.72-0.99%11,664
Aug 11, 2026117.75118.08116.88116.88116.88-0.79%10,310
Aug 10, 2026117.76117.81117.32117.81117.81-0.15%15,348
Aug 7, 2026117.83118.42117.70117.99117.990.25%11,896
Aug 6, 2026117.60117.91117.38117.69117.690.01%26,571
Aug 5, 2026120.02120.02117.32117.68117.68-1.15%9,405
Aug 4, 2026117.53119.32117.53119.05119.050.53%38,906
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%15,785
Jul 28, 2026114.45115.50114.45115.26115.261.54%17,133
Jul 27, 2026113.61114.21113.51113.51113.511.36%12,418
Jul 24, 2026111.32112.61111.32111.99111.990.46%328,575
Jul 23, 2026112.52112.56111.20111.48111.48-3.25%112,802
Jul 22, 2026116.04116.04115.22115.22115.22-0.99%6,172
Jul 21, 2026116.79116.80116.37116.37116.37-0.51%19,074
Jul 20, 2026116.85117.67116.85116.97116.970.36%53,033
Jul 17, 2026116.76116.98116.21116.55116.55-1.68%7,464
Jul 16, 2026120.10120.51118.19118.54118.54-1.35%21,782
Jul 15, 2026118.19120.32118.19120.16120.161.73%11,397
Jul 14, 2026117.62118.39117.62118.11118.110.45%18,408
Jul 13, 2026118.14118.51117.58117.58117.58-0.48%9,800
Jul 10, 2026117.72118.29117.66118.15118.151.38%27,100
Jul 9, 2026114.06116.54114.06116.54116.540.66%40,741
Jul 8, 2026116.30116.30115.57115.78115.78-0.69%7,081
Jul 7, 2026117.37117.45116.47116.58116.580.62%6,891
Jul 6, 2026115.38116.00114.64115.86115.861.06%23,384
Jul 2, 2026115.31115.62113.94114.64114.64-0.25%17,047
Jul 1, 2026113.90115.69113.90114.93114.931.85%25,638
Jun 30, 2026113.09113.09112.32112.85112.85-0.62%6,289
Jun 29, 2026113.63113.82113.27113.55113.551.22%8,581
Jun 26, 2026111.94113.35111.75112.18112.18-0.17%28,610
Jun 25, 2026112.96113.24112.05112.37112.37-0.78%26,841
Jun 24, 2026114.30114.52113.10113.26113.26-0.59%28,830
Jun 23, 2026113.01114.30113.01113.93113.93-0.42%218,448
Jun 22, 2026115.81115.81114.15114.41114.41-2.54%166,165
Jun 18, 2026117.26117.62116.63117.39117.390.76%6,229
Jun 17, 2026118.50118.50116.42116.50116.50-2.58%61,334
Jun 16, 2026119.49119.69118.96119.58119.58-0.16%13,358
Jun 15, 2026119.33120.24119.27119.77119.771.17%11,912
Jun 12, 2026119.21120.04118.49119.20118.390.35%9,494
Jun 11, 2026117.56119.18116.64118.78117.970.87%17,881