iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
102.04
+2.34 (2.35%)
At close: May 12, 2025, 4:00 PM
102.04
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 102.23 | 102.23 | 101.04 | 102.04 | 102.04 | 2.35% | 9,345 |
| May 9, 2025 | 100.61 | 100.67 | 99.62 | 99.70 | 99.70 | -0.23% | 8,236 |
| May 8, 2025 | 100.94 | 100.94 | 99.93 | 99.93 | 99.93 | 0.04% | 24,771 |
| May 7, 2025 | 101.46 | 101.48 | 99.45 | 99.89 | 99.89 | -1.15% | 6,494 |
| May 6, 2025 | 100.63 | 101.30 | 100.63 | 101.05 | 101.05 | 0.03% | 10,650 |
| May 5, 2025 | 100.36 | 101.47 | 100.11 | 101.02 | 101.02 | 0.15% | 106,595 |
| May 2, 2025 | 100.26 | 101.45 | 100.22 | 100.87 | 100.87 | 2.08% | 6,621 |
| May 1, 2025 | 99.64 | 99.68 | 98.78 | 98.81 | 98.81 | 0.99% | 11,685 |
| Apr 30, 2025 | 96.93 | 97.95 | 96.93 | 97.84 | 97.84 | -0.18% | 5,223 |
| Apr 29, 2025 | 97.29 | 98.02 | 97.27 | 98.02 | 98.02 | 0.39% | 9,097 |
| Apr 28, 2025 | 97.85 | 97.85 | 96.77 | 97.64 | 97.64 | 0.35% | 18,818 |
| Apr 25, 2025 | 97.86 | 97.86 | 96.76 | 97.30 | 97.30 | 0.43% | 38,778 |
| Apr 24, 2025 | 95.40 | 96.88 | 95.26 | 96.88 | 96.88 | 1.73% | 6,008 |
| Apr 23, 2025 | 95.68 | 96.34 | 94.95 | 95.23 | 95.23 | 1.65% | 7,254 |
| Apr 22, 2025 | 92.89 | 94.09 | 92.85 | 93.68 | 93.68 | 2.47% | 4,835 |
| Apr 21, 2025 | 92.18 | 92.61 | 90.72 | 91.42 | 91.42 | -1.56% | 70,197 |
| Apr 17, 2025 | 93.38 | 93.64 | 92.76 | 92.87 | 92.87 | 0.21% | 8,579 |
| Apr 16, 2025 | 93.94 | 93.94 | 91.87 | 92.68 | 92.68 | -1.97% | 41,811 |
| Apr 15, 2025 | 95.01 | 95.63 | 94.29 | 94.54 | 94.54 | -0.15% | 39,685 |
| Apr 14, 2025 | 95.42 | 95.75 | 94.37 | 94.68 | 94.68 | 0.64% | 19,178 |
| Apr 11, 2025 | 93.14 | 94.10 | 92.85 | 94.08 | 94.08 | 1.34% | 6,730 |
| Apr 10, 2025 | 94.75 | 94.75 | 91.88 | 92.84 | 92.84 | -2.95% | 21,135 |
| Apr 9, 2025 | 88.16 | 95.66 | 87.47 | 95.66 | 95.66 | 8.49% | 26,536 |
| Apr 8, 2025 | 92.01 | 92.13 | 87.49 | 88.17 | 88.17 | -1.08% | 26,682 |
| Apr 7, 2025 | 86.38 | 92.24 | 86.38 | 89.13 | 89.13 | -0.44% | 67,931 |
| Apr 4, 2025 | 91.60 | 92.38 | 89.52 | 89.52 | 89.52 | -5.05% | 193,604 |
| Apr 3, 2025 | 95.05 | 95.77 | 94.28 | 94.28 | 94.28 | -3.32% | 50,465 |
| Apr 2, 2025 | 96.71 | 97.88 | 96.71 | 97.52 | 97.52 | -0.20% | 20,738 |
| Apr 1, 2025 | 96.70 | 98.00 | 96.69 | 97.71 | 97.71 | 0.71% | 38,437 |
| Mar 31, 2025 | 96.00 | 97.08 | 95.49 | 97.02 | 97.02 | -0.03% | 74,513 |
| Mar 28, 2025 | 99.37 | 99.37 | 96.93 | 97.05 | 97.05 | -2.68% | 76,746 |
| Mar 27, 2025 | 99.92 | 100.65 | 99.72 | 99.72 | 99.72 | -0.40% | 21,310 |
| Mar 26, 2025 | 101.35 | 101.40 | 100.10 | 100.12 | 100.12 | -1.30% | 8,095 |
| Mar 25, 2025 | 101.28 | 101.68 | 101.02 | 101.44 | 101.44 | 1.02% | 5,944 |
| Mar 24, 2025 | 100.27 | 100.49 | 100.09 | 100.42 | 100.42 | 1.32% | 20,579 |
| Mar 21, 2025 | 97.88 | 99.11 | 97.88 | 99.11 | 99.11 | 0.61% | 8,526 |
| Mar 20, 2025 | 98.10 | 99.57 | 98.03 | 98.51 | 98.51 | -0.58% | 15,586 |
| Mar 19, 2025 | 98.83 | 99.75 | 98.43 | 99.08 | 99.08 | 0.67% | 28,997 |
| Mar 18, 2025 | 99.47 | 99.47 | 97.54 | 98.42 | 98.42 | -1.41% | 9,642 |
| Mar 17, 2025 | 99.41 | 100.17 | 99.30 | 99.83 | 99.83 | 0.44% | 26,103 |
| Mar 14, 2025 | 98.41 | 99.39 | 98.10 | 99.39 | 99.39 | 1.72% | 19,590 |
| Mar 13, 2025 | 98.71 | 98.80 | 97.58 | 97.71 | 97.71 | -1.79% | 40,878 |
| Mar 12, 2025 | 99.59 | 99.67 | 98.21 | 99.49 | 99.49 | 0.75% | 762,161 |
| Mar 11, 2025 | 98.71 | 99.71 | 97.62 | 98.75 | 98.75 | -0.67% | 47,443 |
| Mar 10, 2025 | 100.30 | 100.30 | 98.75 | 99.42 | 99.42 | -2.62% | 51,384 |
| Mar 7, 2025 | 101.13 | 102.22 | 100.20 | 102.10 | 102.10 | 0.51% | 25,362 |
| Mar 6, 2025 | 102.26 | 103.04 | 101.36 | 101.58 | 101.58 | -1.16% | 17,846 |
| Mar 5, 2025 | 101.71 | 102.99 | 101.10 | 102.77 | 102.77 | 1.44% | 14,147 |
| Mar 4, 2025 | 101.60 | 102.35 | 100.41 | 101.31 | 101.31 | -0.60% | 48,608 |
| Mar 3, 2025 | 103.16 | 103.63 | 101.50 | 101.92 | 101.92 | -0.69% | 27,889 |