Skip to main content
iShares Global Comm Services ETF (IXP)
NYSEARCA: IXP · Real-Time Price · USD
112.18
-0.19 (-0.17%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026111.94113.35111.75112.18112.18-0.17%28,610
Jun 25, 2026112.96113.24112.05112.37112.37-0.78%26,841
Jun 24, 2026114.30114.52113.10113.26113.26-0.59%28,830
Jun 23, 2026113.01114.30113.01113.93113.93-0.42%218,448
Jun 22, 2026115.81115.81114.15114.41114.41-2.54%166,165
Jun 18, 2026117.26117.62116.63117.39117.390.76%6,229
Jun 17, 2026118.50118.50116.42116.50116.50-2.58%61,334
Jun 16, 2026119.49119.69118.96119.58119.58-0.16%13,358
Jun 15, 2026119.33120.24119.27119.77119.771.17%11,912
Jun 12, 2026119.21120.04118.49119.20118.390.35%9,494
Jun 11, 2026117.56119.18116.64118.78117.970.87%17,881
Jun 10, 2026118.45119.38117.76117.76116.96-0.65%13,778
Jun 9, 2026119.34119.76117.74118.53117.72-0.20%25,161
Jun 8, 2026119.16119.51118.61118.77117.96-0.24%35,073
Jun 5, 2026120.49121.01118.51119.06118.25-1.89%40,457
Jun 4, 2026121.16122.16121.12121.35120.52-14,903
Jun 3, 2026122.17122.18120.96121.35120.52-1.03%18,104
Jun 2, 2026123.45123.65122.55122.61121.77-1.02%14,176
Jun 1, 2026123.77124.36123.57123.87123.030.17%42,524
May 29, 2026124.20124.20123.52123.66122.82-0.89%13,155
May 28, 2026124.27124.88123.85124.77123.920.13%12,179
May 27, 2026123.39124.95123.39124.61123.760.14%21,987
May 26, 2026123.99124.44123.68124.44123.590.96%26,950
May 22, 2026123.77123.77123.12123.26122.42-0.26%8,307
May 21, 2026122.31124.16122.31123.58122.740.04%12,957
May 20, 2026122.86123.53122.74123.53122.690.30%22,656
May 19, 2026123.82123.84123.03123.16122.32-0.45%24,196
May 18, 2026122.89124.51122.89123.72122.880.61%19,900
May 15, 2026123.72123.95122.97122.97122.13-1.04%8,346
May 14, 2026124.28124.45124.20124.27123.42-0.64%5,206
May 13, 2026122.90125.33122.90125.07124.211.59%21,716
May 12, 2026122.68123.11122.37123.11122.270.09%20,030
May 11, 2026124.08124.08123.00123.00122.16-1.60%12,968
May 8, 2026125.14125.20124.82125.00124.15-0.07%13,612
May 7, 2026125.65125.85124.72125.09124.24-0.19%41,852
May 6, 2026123.66125.33123.66125.33124.481.87%32,798
May 5, 2026123.34123.42122.70123.03122.190.14%58,720
May 4, 2026123.06123.26122.53122.86122.02-0.60%19,478
May 1, 2026123.60124.03123.45123.60122.760.09%6,078
Apr 30, 2026122.10123.50121.28123.50122.652.00%23,110
Apr 29, 2026121.28121.41121.01121.07120.24-0.29%18,993
Apr 28, 2026121.24121.52121.12121.42120.59-0.52%6,414
Apr 27, 2026121.96122.73121.96122.05121.22-0.42%14,397
Apr 24, 2026122.48122.70121.95122.57121.730.11%10,550
Apr 23, 2026122.92123.11121.61122.43121.60-0.29%20,464
Apr 22, 2026122.25122.79122.14122.78121.940.80%24,272
Apr 21, 2026122.99123.16121.60121.80120.97-1.09%17,246
Apr 20, 2026123.75123.75123.06123.14122.30-0.63%20,512
Apr 17, 2026123.08124.10123.08123.92123.080.44%21,352
Apr 16, 2026122.89123.49122.77123.38122.541.07%10,884
Apr 15, 2026121.39122.38121.30122.07121.240.78%7,180
Apr 14, 2026119.14121.19119.14121.13120.302.07%13,874
Apr 13, 2026117.68118.76117.42118.67117.860.33%8,620
Apr 10, 2026119.12119.12118.10118.28117.47-0.63%6,423
Apr 9, 2026118.60119.19118.01119.03118.220.35%8,846
Apr 8, 2026118.50119.13117.77118.61117.802.61%41,000
Apr 7, 2026115.22115.59114.51115.59114.800.30%12,931
Apr 6, 2026115.62115.64115.22115.25114.460.22%22,353
Apr 2, 2026113.85115.25113.85115.00114.22-0.38%15,529
Apr 1, 2026115.85116.23115.31115.44114.650.50%35,769
Mar 31, 2026112.98115.03112.83114.86114.083.10%60,516
Mar 30, 2026111.79112.06111.20111.41110.650.37%40,760
Mar 27, 2026112.09112.09110.89111.00110.24-1.38%334,428
Mar 26, 2026114.47114.47112.53112.56111.79-2.68%96,178
Mar 25, 2026115.88116.20115.53115.65114.860.52%79,828
Mar 24, 2026115.96116.16115.05115.05114.27-1.24%59,812
Mar 23, 2026116.51117.48115.98116.50115.710.90%41,641
Mar 20, 2026116.78116.78114.92115.46114.67-1.49%38,754
Mar 19, 2026117.00117.61116.43117.21116.41-0.48%16,215
Mar 18, 2026118.83119.06117.77117.77116.97-1.55%13,904
Mar 17, 2026119.76120.44119.63119.63118.810.05%10,604
Mar 16, 2026119.65119.77118.99119.57118.761.16%17,043
Mar 13, 2026119.20119.89117.99118.20117.39-0.91%9,701
Mar 12, 2026120.14120.17119.18119.28118.47-1.39%28,304
Mar 11, 2026121.27121.59120.57120.96120.14-0.37%15,415
Mar 10, 2026120.94122.07120.88121.41120.580.69%8,747
Mar 9, 2026118.55120.68117.92120.58119.760.52%26,541
Mar 6, 2026119.72120.09119.03119.96119.14-0.68%26,365
Mar 5, 2026121.01121.17119.89120.78119.96-0.85%53,864
Mar 4, 2026120.88122.02120.87121.82120.990.94%12,864
Mar 3, 2026119.01121.09118.54120.69119.87-0.51%36,640
Mar 2, 2026120.19121.78120.19121.31120.48-0.78%47,067
Feb 27, 2026120.95122.28120.95122.26121.431.14%10,560
Feb 26, 2026120.96121.30120.30120.88120.06-0.34%171,391
Feb 25, 2026120.77121.31120.77121.29120.460.51%7,128
Feb 24, 2026119.82120.80119.66120.67119.850.37%49,963
Feb 23, 2026121.82121.82120.20120.23119.41-1.16%15,968
Feb 20, 2026120.23121.79120.23121.63120.811.53%36,805
Feb 19, 2026119.84120.32119.74119.80118.98-0.17%35,977
Feb 18, 2026119.66120.17119.52120.01119.19-0.03%14,867
Feb 17, 2026119.86120.49118.89120.05119.23-0.22%137,312
Feb 13, 2026120.19120.81119.83120.31119.49-0.39%10,336
Feb 12, 2026122.78122.88120.73120.78119.96-1.48%18,340
Feb 11, 2026123.24123.24122.18122.60121.76-0.34%8,453
Feb 10, 2026123.03123.38122.84123.02122.180.14%7,544
Feb 9, 2026121.41123.27121.12122.85122.011.08%33,614
Feb 6, 2026121.66122.35120.39121.54120.71-0.49%28,495
Feb 5, 2026120.56122.51120.02122.14121.31-0.50%49,012
Feb 4, 2026124.25124.25122.47122.75121.91-1.05%15,512
Feb 3, 2026125.29125.29123.42124.05123.20-1.21%24,252