iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
123.90
+0.24 (0.19%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 123.87 | 124.12 | 123.36 | 123.90 | 123.90 | 0.19% | 29,268 |
| Sep 25, 2025 | 123.60 | 124.01 | 123.06 | 123.66 | 123.66 | -0.46% | 17,584 |
| Sep 24, 2025 | 124.96 | 124.96 | 124.08 | 124.23 | 124.23 | -0.39% | 6,734 |
| Sep 23, 2025 | 125.38 | 125.47 | 124.41 | 124.72 | 124.72 | -0.39% | 18,013 |
| Sep 22, 2025 | 126.00 | 126.02 | 125.21 | 125.21 | 125.21 | -0.89% | 52,613 |
| Sep 19, 2025 | 126.51 | 126.51 | 125.87 | 126.34 | 126.34 | 0.02% | 24,109 |
| Sep 18, 2025 | 126.46 | 126.90 | 126.00 | 126.31 | 126.31 | -0.20% | 15,108 |
| Sep 17, 2025 | 126.74 | 126.92 | 125.77 | 126.56 | 126.56 | 0.05% | 28,086 |
| Sep 16, 2025 | 126.10 | 126.61 | 125.72 | 126.50 | 126.50 | 0.21% | 19,826 |
| Sep 15, 2025 | 124.94 | 126.23 | 124.94 | 126.23 | 126.23 | 1.50% | 29,032 |
| Sep 12, 2025 | 124.05 | 124.51 | 123.75 | 124.36 | 124.36 | 0.25% | 21,288 |
| Sep 11, 2025 | 123.58 | 124.28 | 123.14 | 124.05 | 124.05 | 0.87% | 25,216 |
| Sep 10, 2025 | 123.71 | 123.71 | 122.88 | 122.98 | 122.98 | -0.59% | 25,600 |
| Sep 9, 2025 | 122.46 | 123.84 | 122.39 | 123.71 | 123.71 | 1.14% | 30,737 |
| Sep 8, 2025 | 122.55 | 123.08 | 122.27 | 122.31 | 122.31 | -0.08% | 38,246 |
| Sep 5, 2025 | 122.04 | 122.87 | 121.93 | 122.41 | 122.41 | 0.62% | 10,097 |
| Sep 4, 2025 | 120.99 | 121.72 | 120.76 | 121.65 | 121.65 | 1.07% | 55,461 |
| Sep 3, 2025 | 119.53 | 120.48 | 119.53 | 120.36 | 120.36 | 1.99% | 25,362 |
| Sep 2, 2025 | 116.82 | 118.03 | 116.70 | 118.01 | 118.01 | -0.53% | 50,374 |
| Aug 29, 2025 | 118.55 | 118.86 | 118.17 | 118.64 | 118.64 | -0.23% | 46,210 |
| Aug 28, 2025 | 118.03 | 119.01 | 118.03 | 118.91 | 118.91 | 0.69% | 15,120 |
| Aug 27, 2025 | 117.62 | 118.19 | 117.58 | 118.09 | 118.09 | -0.11% | 14,645 |
| Aug 26, 2025 | 118.29 | 118.35 | 118.01 | 118.22 | 118.22 | -0.36% | 16,942 |
| Aug 25, 2025 | 118.59 | 119.17 | 118.59 | 118.65 | 118.65 | 0.12% | 55,362 |
| Aug 22, 2025 | 117.35 | 118.93 | 117.35 | 118.51 | 118.51 | 1.58% | 14,666 |
| Aug 21, 2025 | 116.74 | 116.85 | 116.37 | 116.67 | 116.67 | -0.08% | 4,779 |
| Aug 20, 2025 | 117.03 | 117.03 | 115.70 | 116.76 | 116.76 | -0.52% | 54,148 |
| Aug 19, 2025 | 118.26 | 118.26 | 116.94 | 117.37 | 117.37 | -0.95% | 8,817 |
| Aug 18, 2025 | 118.85 | 118.85 | 118.21 | 118.49 | 118.49 | -0.36% | 25,122 |
| Aug 15, 2025 | 118.66 | 119.46 | 118.66 | 118.92 | 118.92 | 0.73% | 32,045 |
| Aug 14, 2025 | 117.62 | 118.34 | 117.50 | 118.06 | 118.06 | 0.08% | 14,130 |
| Aug 13, 2025 | 118.13 | 118.30 | 117.76 | 117.96 | 117.96 | 0.34% | 13,410 |
| Aug 12, 2025 | 117.26 | 117.73 | 116.43 | 117.56 | 117.56 | 1.69% | 10,164 |
| Aug 11, 2025 | 115.78 | 115.85 | 115.55 | 115.61 | 115.61 | -0.13% | 22,508 |
| Aug 8, 2025 | 114.85 | 115.76 | 114.85 | 115.76 | 115.76 | 0.95% | 27,206 |
| Aug 7, 2025 | 115.49 | 115.49 | 114.20 | 114.67 | 114.67 | -0.34% | 37,813 |
| Aug 6, 2025 | 114.73 | 115.36 | 114.28 | 115.06 | 115.06 | 0.66% | 10,283 |
| Aug 5, 2025 | 115.05 | 115.23 | 114.30 | 114.30 | 114.30 | -0.57% | 9,660 |
| Aug 4, 2025 | 113.45 | 114.95 | 113.45 | 114.95 | 114.95 | 2.42% | 34,930 |
| Aug 1, 2025 | 112.67 | 113.09 | 111.83 | 112.23 | 112.23 | -1.15% | 97,488 |
| Jul 31, 2025 | 114.39 | 114.39 | 113.14 | 113.53 | 113.53 | 1.57% | 19,269 |
| Jul 30, 2025 | 111.72 | 112.30 | 111.29 | 111.78 | 111.78 | -0.11% | 11,493 |
| Jul 29, 2025 | 112.58 | 112.60 | 111.74 | 111.90 | 111.90 | -0.35% | 4,603 |
| Jul 28, 2025 | 112.92 | 112.92 | 111.98 | 112.29 | 112.29 | -0.80% | 17,107 |
| Jul 25, 2025 | 113.17 | 113.39 | 112.93 | 113.19 | 113.19 | -0.43% | 14,165 |
| Jul 24, 2025 | 114.34 | 114.34 | 113.61 | 113.68 | 113.68 | 0.48% | 18,295 |
| Jul 23, 2025 | 112.49 | 113.14 | 112.49 | 113.14 | 113.14 | 0.80% | 13,061 |
| Jul 22, 2025 | 111.78 | 112.26 | 111.78 | 112.24 | 112.24 | 0.12% | 8,954 |
| Jul 21, 2025 | 110.78 | 112.21 | 110.78 | 112.10 | 112.10 | 1.62% | 22,777 |
| Jul 18, 2025 | 110.84 | 110.84 | 109.99 | 110.31 | 110.31 | -0.04% | 6,258 |