Skip to main content
iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
117.99
+0.03 (0.03%)
Aug 14, 2025, 10:39 AM - Market open

IXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025118.13118.30117.76117.96117.960.34%13,410
Aug 12, 2025117.26117.73116.43117.56117.561.69%10,164
Aug 11, 2025115.78115.85115.55115.61115.61-0.13%22,508
Aug 8, 2025114.85115.76114.85115.76115.760.95%27,206
Aug 7, 2025115.49115.49114.20114.67114.67-0.34%37,813
Aug 6, 2025114.73115.36114.28115.06115.060.66%10,283
Aug 5, 2025115.05115.23114.30114.30114.30-0.57%9,660
Aug 4, 2025113.45114.95113.45114.95114.952.42%34,930
Aug 1, 2025112.67113.09111.83112.23112.23-1.15%97,488
Jul 31, 2025114.39114.39113.14113.53113.531.57%19,269
Jul 30, 2025111.72112.30111.29111.78111.78-0.11%11,493
Jul 29, 2025112.58112.60111.74111.90111.90-0.35%4,603
Jul 28, 2025112.92112.92111.98112.29112.29-0.80%17,107
Jul 25, 2025113.17113.39112.93113.19113.19-0.43%14,165
Jul 24, 2025114.34114.34113.61113.68113.680.48%18,295
Jul 23, 2025112.49113.14112.49113.14113.140.80%13,061
Jul 22, 2025111.78112.26111.78112.24112.240.12%8,954
Jul 21, 2025110.78112.21110.78112.10112.101.62%22,777
Jul 18, 2025110.84110.84109.99110.31110.31-0.04%6,258
Jul 17, 2025109.92110.58109.87110.35110.350.35%7,539
Jul 16, 2025110.14110.45109.93109.97109.97-0.09%3,641
Jul 15, 2025110.97110.97110.07110.07110.07-0.34%7,253
Jul 14, 2025110.00110.73110.00110.44110.440.40%38,146
Jul 11, 2025110.06110.25109.50110.00110.00-0.54%12,549
Jul 10, 2025110.67110.71109.81110.60110.60-0.40%11,265
Jul 9, 2025110.61111.38110.61111.04111.040.43%16,184
Jul 8, 2025110.80110.95110.24110.56110.56-0.27%23,239
Jul 7, 2025111.51111.51110.52110.86110.86-0.70%36,794
Jul 3, 2025111.62111.64111.34111.64111.640.26%4,645
Jul 2, 2025111.13111.39110.98111.35111.35-0.19%14,658
Jul 1, 2025112.09112.10111.17111.56111.56-0.68%8,588
Jun 30, 2025112.51112.51111.72112.32112.320.60%43,195
Jun 27, 2025110.57111.65110.57111.65111.651.11%29,603
Jun 26, 2025109.67110.42109.10110.42110.421.51%35,405
Jun 25, 2025108.77109.20108.59108.78108.78-0.08%245,859
Jun 24, 2025108.23108.92108.13108.87108.871.43%8,598
Jun 23, 2025106.09107.33105.82107.33107.331.05%78,200
Jun 20, 2025108.19108.20105.90106.22106.22-1.15%197,939
Jun 18, 2025107.93108.23107.46107.46107.46-0.23%6,795
Jun 17, 2025108.13108.37107.59107.71107.71-0.76%10,904
Jun 16, 2025108.02108.78107.96108.54108.540.97%14,946
Jun 13, 2025107.36108.42107.36107.50107.01-0.88%8,021
Jun 12, 2025108.71108.77108.45108.45107.96-0.31%10,223
Jun 11, 2025109.68109.76108.79108.79108.29-0.50%121,140
Jun 10, 2025109.07109.46108.84109.34108.840.70%10,725
Jun 9, 2025108.83108.83108.58108.58108.080.17%6,862
Jun 6, 2025107.98108.52107.98108.39107.901.46%5,271
Jun 5, 2025107.44107.53106.80106.83106.350.04%17,733
Jun 4, 2025106.50106.93106.50106.79106.300.94%68,848
Jun 3, 2025105.84106.16105.70105.80105.32-0.55%10,291