iShares Global Comm Servi... (IXP)
AMEX: IXP
· Real-Time Price · USD
122.49
0.08 (0.07%)
At close: Sep 08, 2025, 3:59 PM
123.30
0.66%
After-hours: Sep 08, 2025, 06:00 PM EDT
IXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 122.04 | 122.87 | 121.93 | 122.41 | 122.41 | 0.62% | 10,100 |
| Sep 4, 2025 | 120.99 | 121.72 | 120.76 | 121.65 | 121.65 | 1.07% | 55,500 |
| Sep 3, 2025 | 119.53 | 120.48 | 119.53 | 120.36 | 120.36 | 1.99% | 25,400 |
| Sep 2, 2025 | 116.82 | 118.03 | 116.70 | 118.01 | 118.01 | -0.53% | 50,400 |
| 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% | 55,400 |
| Aug 22, 2025 | 117.35 | 118.93 | 117.35 | 118.51 | 118.51 | 1.58% | 14,700 |
| Aug 21, 2025 | 116.74 | 116.85 | 116.37 | 116.67 | 116.67 | -0.08% | 4,800 |
| 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% | 10,200 |
| 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 |