Skip to main content
iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
126.05
+1.12 (0.90%)
At close: Dec 5, 2025, 4:00 PM EST
126.04
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

IXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025125.30126.44125.30126.05126.050.90%45,994
Dec 4, 2025125.89125.89124.61124.93124.930.66%56,607
Dec 3, 2025123.60124.53123.60124.12124.120.19%22,126
Dec 2, 2025124.09124.13123.32123.88123.88-0.05%39,581
Dec 1, 2025124.16124.42123.58123.94123.94-0.55%103,563
Nov 28, 2025124.27124.86124.06124.62124.620.48%26,074
Nov 26, 2025124.14124.29123.63124.02124.02-0.14%13,766
Nov 25, 2025124.01124.19123.18124.19124.190.96%20,634
Nov 24, 2025121.64123.12121.54123.01123.012.42%37,364
Nov 21, 2025118.92120.77118.92120.11120.111.68%14,853
Nov 20, 2025121.49121.56117.99118.12118.12-1.14%30,616
Nov 19, 2025119.52121.31118.99119.48119.480.09%29,234
Nov 18, 2025119.18120.23118.00119.37119.37-0.21%36,857
Nov 17, 2025120.07121.17119.13119.62119.620.40%24,180
Nov 14, 2025118.72119.71118.51119.14119.14-0.59%13,393
Nov 13, 2025121.01121.01119.67119.85119.85-1.72%38,904
Nov 12, 2025122.97122.97121.72121.95121.95-1.09%66,628
Nov 11, 2025122.21123.29122.21123.29123.290.99%34,656
Nov 10, 2025121.23122.38121.23122.08122.081.62%9,001
Nov 7, 2025119.97120.14118.65120.13120.13-0.49%19,985
Nov 6, 2025121.80121.80120.53120.72120.72-0.60%14,535
Nov 5, 2025120.43121.65120.14121.45121.450.91%22,888
Nov 4, 2025120.00121.41120.00120.35120.35-1.38%42,037
Nov 3, 2025122.84122.92121.88122.04122.04-0.57%28,504
Oct 31, 2025123.50123.50122.49122.74122.74-0.27%58,315
Oct 30, 2025124.49124.49122.97123.07123.07-2.60%25,127
Oct 29, 2025126.36126.62125.71126.35126.350.16%10,974
Oct 28, 2025126.22126.26125.87126.15126.15-0.03%5,383
Oct 27, 2025125.20126.27125.20126.19126.191.95%13,939
Oct 24, 2025123.45123.95123.45123.77123.770.88%12,358
Oct 23, 2025123.07123.14122.69122.69122.69-0.13%10,660
Oct 22, 2025123.33123.63122.25122.85122.85-0.95%12,073
Oct 21, 2025124.60124.60123.32124.03124.03-0.51%10,168
Oct 20, 2025123.74124.76123.74124.66124.661.37%16,043
Oct 17, 2025121.84123.05121.84122.97122.970.84%4,817
Oct 16, 2025122.57123.40121.55121.95121.95-0.21%7,190
Oct 15, 2025122.02122.41121.94122.21122.210.99%5,276
Oct 14, 2025119.78121.49119.78121.01121.010.06%12,656
Oct 13, 2025120.42121.00120.20120.94120.941.29%21,365
Oct 10, 2025122.19122.42119.11119.40119.40-2.29%21,765
Oct 9, 2025122.56122.56121.78122.20122.200.01%5,125
Oct 8, 2025122.17122.47121.91122.19122.190.04%14,551
Oct 7, 2025122.77122.77122.03122.14122.14-0.85%6,340
Oct 6, 2025122.53123.19121.71123.19123.190.38%32,909
Oct 3, 2025123.16123.20122.68122.72122.72-0.28%154,150
Oct 2, 2025123.09123.39122.35123.06123.060.11%9,268
Oct 1, 2025122.64123.26122.28122.92122.92-0.54%86,915
Sep 30, 2025123.70123.70122.83123.59123.59-0.32%91,979
Sep 29, 2025124.51124.99123.83123.99123.990.07%10,744
Sep 26, 2025123.87124.12123.36123.90123.900.19%29,268
Sep 25, 2025123.60124.01123.06123.66123.66-0.46%17,584
Sep 24, 2025124.96124.96124.08124.23124.23-0.39%6,734
Sep 23, 2025125.38125.47124.41124.72124.72-0.39%18,013
Sep 22, 2025126.00126.02125.21125.21125.21-0.89%52,613
Sep 19, 2025126.51126.51125.87126.34126.340.02%24,109
Sep 18, 2025126.46126.90126.00126.31126.31-0.20%15,108
Sep 17, 2025126.74126.92125.77126.56126.560.05%28,086
Sep 16, 2025126.10126.61125.72126.50126.500.21%19,826
Sep 15, 2025124.94126.23124.94126.23126.231.50%29,032
Sep 12, 2025124.05124.51123.75124.36124.360.25%21,288
Sep 11, 2025123.58124.28123.14124.05124.050.87%25,216
Sep 10, 2025123.71123.71122.88122.98122.98-0.59%25,600
Sep 9, 2025122.46123.84122.39123.71123.711.14%30,737
Sep 8, 2025122.55123.08122.27122.31122.31-0.08%38,246
Sep 5, 2025122.04122.87121.93122.41122.410.62%10,097
Sep 4, 2025120.99121.72120.76121.65121.651.07%55,461
Sep 3, 2025119.53120.48119.53120.36120.361.99%25,362
Sep 2, 2025116.82118.03116.70118.01118.01-0.53%50,374
Aug 29, 2025118.55118.86118.17118.64118.64-0.23%46,210
Aug 28, 2025118.03119.01118.03118.91118.910.69%15,120
Aug 27, 2025117.62118.19117.58118.09118.09-0.11%14,645
Aug 26, 2025118.29118.35118.01118.22118.22-0.36%16,942
Aug 25, 2025118.59119.17118.59118.65118.650.12%55,362
Aug 22, 2025117.35118.93117.35118.51118.511.58%14,666
Aug 21, 2025116.74116.85116.37116.67116.67-0.08%4,779
Aug 20, 2025117.03117.03115.70116.76116.76-0.52%54,148
Aug 19, 2025118.26118.26116.94117.37117.37-0.95%8,817
Aug 18, 2025118.85118.85118.21118.49118.49-0.36%25,122
Aug 15, 2025118.66119.46118.66118.92118.920.73%32,045
Aug 14, 2025117.62118.34117.50118.06118.060.08%14,130
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