Skip to main content
iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
120.06
-0.72 (-0.60%)
Mar 6, 2026, 1:13 PM EST - Market open

IXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026121.01121.17119.89120.78120.78-0.85%53,864
Mar 4, 2026120.88122.02120.87121.82121.820.94%12,864
Mar 3, 2026119.01121.09118.54120.69120.69-0.51%36,640
Mar 2, 2026120.19121.78120.19121.31121.31-0.78%47,067
Feb 27, 2026120.95122.28120.95122.26122.261.14%10,560
Feb 26, 2026120.96121.30120.30120.88120.88-0.34%171,391
Feb 25, 2026120.77121.31120.77121.29121.290.51%7,128
Feb 24, 2026119.82120.80119.66120.67120.670.37%49,963
Feb 23, 2026121.82121.82120.20120.23120.23-1.16%15,968
Feb 20, 2026120.23121.79120.23121.63121.631.53%36,805
Feb 19, 2026119.84120.32119.74119.80119.80-0.17%35,977
Feb 18, 2026119.66120.17119.52120.01120.01-0.03%14,867
Feb 17, 2026119.86120.49118.89120.05120.05-0.22%137,312
Feb 13, 2026120.19120.81119.83120.31120.31-0.39%10,336
Feb 12, 2026122.78122.88120.73120.78120.78-1.48%18,340
Feb 11, 2026123.24123.24122.18122.60122.60-0.34%8,453
Feb 10, 2026123.03123.38122.84123.02123.020.14%7,544
Feb 9, 2026121.41123.27121.12122.85122.851.08%33,614
Feb 6, 2026121.66122.35120.39121.54121.54-0.49%28,495
Feb 5, 2026120.56122.51120.02122.14122.14-0.50%49,012
Feb 4, 2026124.25124.25122.47122.75122.75-1.05%15,512
Feb 3, 2026125.29125.29123.42124.05124.05-1.21%24,252
Feb 2, 2026125.32125.95125.32125.57125.57-0.21%168,850
Jan 30, 2026125.88126.21125.34125.84125.84-0.53%18,869
Jan 29, 2026126.40126.77124.20126.51126.513.07%49,248
Jan 28, 2026123.33123.58122.66122.74122.74-0.07%18,500
Jan 27, 2026123.08123.11122.50122.83122.830.15%10,108
Jan 26, 2026122.23123.16122.16122.65122.650.77%14,816
Jan 23, 2026120.79122.00120.79121.71121.710.56%24,025
Jan 22, 2026120.52121.15120.36121.03121.031.70%21,881
Jan 21, 2026117.51119.40117.32119.01119.011.24%49,652
Jan 20, 2026117.76118.80117.55117.55117.55-1.61%49,197
Jan 16, 2026120.52120.52119.47119.47119.47-0.60%266,197
Jan 15, 2026120.86120.86120.09120.19120.19-0.43%149,367
Jan 14, 2026120.80120.93120.34120.71120.71-0.28%20,790
Jan 13, 2026122.02122.19120.82121.05121.05-0.97%18,622
Jan 12, 2026121.84122.40121.84122.23122.230.29%30,036
Jan 9, 2026121.36122.23121.20121.88121.880.55%43,674
Jan 8, 2026120.41121.36120.34121.21121.210.15%21,294
Jan 7, 2026121.10121.68120.67121.03121.03-0.37%148,078
Jan 6, 2026122.23122.44120.90121.48121.48-0.35%23,992
Jan 5, 2026121.15122.32121.08121.91121.910.86%198,323
Jan 2, 2026122.05122.41120.51120.87120.87-0.29%92,995
Dec 31, 2025121.41121.63121.11121.22121.22-0.45%15,417
Dec 30, 2025121.07121.96121.07121.77121.770.54%39,249
Dec 29, 2025121.05121.42120.89121.12121.12-0.12%11,709
Dec 26, 2025121.31121.54121.26121.27121.27-0.03%7,516
Dec 24, 2025121.08121.42120.87121.31121.310.37%24,216
Dec 23, 2025120.26121.00120.26120.86120.860.51%37,380
Dec 22, 2025120.29120.42119.93120.25120.250.42%15,909
Dec 19, 2025120.01120.33119.60119.75119.750.15%39,227
Dec 18, 2025119.21119.97119.05119.57119.571.18%12,071
Dec 17, 2025119.10119.19117.98118.17118.17-1.29%31,997
Dec 16, 2025118.96120.01118.79119.72119.72-2.21%29,923
Dec 15, 2025123.09123.09122.10122.43119.31-0.19%14,087
Dec 12, 2025123.70123.70122.40122.66119.54-0.82%36,166
Dec 11, 2025123.75123.98123.24123.67120.52-0.31%44,377
Dec 10, 2025123.46124.22123.26124.06120.90-0.03%12,390
Dec 9, 2025123.93124.14123.39124.10120.94-0.08%23,466
Dec 8, 2025125.58125.58124.03124.20121.04-1.47%24,020
Dec 5, 2025125.30126.44125.30126.05122.840.90%45,994
Dec 4, 2025125.89125.89124.61124.93121.750.66%56,611
Dec 3, 2025123.60124.53123.60124.12120.960.19%22,126
Dec 2, 2025124.09124.13123.32123.88120.73-0.05%39,581
Dec 1, 2025124.16124.42123.58123.94120.79-0.55%103,577
Nov 28, 2025124.27124.86124.06124.62121.450.48%26,135
Nov 26, 2025124.14124.29123.63124.02120.86-0.14%13,766
Nov 25, 2025124.01124.19123.18124.19121.030.96%20,634
Nov 24, 2025121.64123.12121.54123.01119.882.42%37,364
Nov 21, 2025118.92120.77118.92120.11117.051.68%14,853
Nov 20, 2025121.49121.56117.99118.12115.11-1.14%30,616
Nov 19, 2025119.52121.31118.99119.48116.440.09%29,234
Nov 18, 2025119.18120.23118.00119.37116.33-0.21%36,857
Nov 17, 2025120.07121.17119.13119.62116.580.40%24,180
Nov 14, 2025118.72119.71118.51119.14116.11-0.59%13,393
Nov 13, 2025121.01121.01119.67119.85116.80-1.72%38,904
Nov 12, 2025122.97122.97121.72121.95118.85-1.09%66,628
Nov 11, 2025122.21123.29122.21123.29120.150.99%34,656
Nov 10, 2025121.23122.38121.23122.08118.971.62%9,001
Nov 7, 2025119.97120.14118.65120.13117.08-0.49%19,985
Nov 6, 2025121.80121.80120.53120.72117.65-0.60%14,535
Nov 5, 2025120.43121.65120.14121.45118.360.91%22,888
Nov 4, 2025120.00121.41120.00120.35117.29-1.38%42,037
Nov 3, 2025122.84122.92121.88122.04118.93-0.57%28,504
Oct 31, 2025123.50123.50122.49122.74119.62-0.27%58,315
Oct 30, 2025124.49124.49122.97123.07119.94-2.60%25,127
Oct 29, 2025126.36126.62125.71126.35123.130.16%10,974
Oct 28, 2025126.22126.26125.87126.15122.94-0.03%5,383
Oct 27, 2025125.20126.27125.20126.19122.971.95%13,939
Oct 24, 2025123.45123.95123.45123.77120.620.88%12,358
Oct 23, 2025123.07123.14122.69122.69119.57-0.13%10,660
Oct 22, 2025123.33123.63122.25122.85119.72-0.95%12,073
Oct 21, 2025124.60124.60123.32124.03120.87-0.51%10,168
Oct 20, 2025123.74124.76123.74124.66121.491.37%16,043
Oct 17, 2025121.84123.05121.84122.97119.840.84%4,817
Oct 16, 2025122.57123.40121.55121.95118.85-0.21%7,190
Oct 15, 2025122.02122.41121.94122.21119.100.99%5,276
Oct 14, 2025119.78121.49119.78121.01117.930.06%12,656
Oct 13, 2025120.42121.00120.20120.94117.861.29%21,365
Oct 10, 2025122.19122.42119.11119.40116.36-2.29%21,765