iShares Global Comm Servi... (IXP)
94.37
-3.14 (-3.22%)
At close: Apr 03, 2025, 3:59 PM
94.62
0.27%
After-hours: Apr 03, 2025, 08:00 PM EDT
RKT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 95.05 | 95.77 | 94.28 | 94.28 | -3.23 | -3.31% | 50,465 |
| Apr 2, 2025 | 96.71 | 97.88 | 96.71 | 97.51 | -0.20 | -0.20% | 20,738 |
| Apr 1, 2025 | 96.70 | 98.00 | 96.69 | 97.71 | 0.69 | 0.71% | 38,437 |
| Mar 31, 2025 | 96.00 | 97.08 | 95.49 | 97.02 | -0.03 | -0.03% | 74,513 |
| Mar 28, 2025 | 99.37 | 99.37 | 96.93 | 97.05 | -2.67 | -2.68% | 76,746 |
| Mar 27, 2025 | 99.92 | 100.65 | 99.72 | 99.72 | -0.40 | -0.40% | 21,310 |
| Mar 26, 2025 | 101.35 | 101.40 | 100.10 | 100.12 | -1.32 | -1.30% | 8,100 |
| Mar 25, 2025 | 101.28 | 101.68 | 101.02 | 101.44 | 1.02 | 1.02% | 5,944 |
| Mar 24, 2025 | 100.27 | 100.49 | 100.09 | 100.42 | 1.31 | 1.32% | 20,600 |
| Mar 21, 2025 | 97.88 | 99.11 | 97.88 | 99.11 | 0.60 | 0.61% | 8,526 |
| Mar 20, 2025 | 98.10 | 99.57 | 98.03 | 98.51 | -0.57 | -0.58% | 15,600 |
| Mar 19, 2025 | 98.83 | 99.75 | 98.43 | 99.08 | 0.66 | 0.67% | 29,000 |
| Mar 18, 2025 | 99.47 | 99.47 | 97.54 | 98.42 | -1.41 | -1.41% | 9,642 |
| Mar 17, 2025 | 99.41 | 100.17 | 99.30 | 99.83 | 0.44 | 0.44% | 26,103 |
| Mar 14, 2025 | 98.41 | 99.39 | 98.10 | 99.39 | 1.68 | 1.72% | 19,600 |
| Mar 13, 2025 | 98.71 | 98.80 | 97.58 | 97.71 | -1.78 | -1.79% | 40,900 |
| Mar 12, 2025 | 99.59 | 99.67 | 98.21 | 99.49 | 0.74 | 0.75% | 762,200 |
| Mar 11, 2025 | 98.71 | 99.71 | 97.62 | 98.75 | -0.67 | -0.67% | 47,443 |
| Mar 10, 2025 | 100.30 | 100.30 | 98.75 | 99.42 | -2.68 | -2.62% | 51,400 |
| Mar 7, 2025 | 101.13 | 102.22 | 100.20 | 102.10 | 0.52 | 0.51% | 25,400 |
| Mar 6, 2025 | 102.26 | 103.04 | 101.36 | 101.58 | -1.19 | -1.16% | 17,846 |
| Mar 5, 2025 | 101.71 | 102.99 | 101.10 | 102.77 | 1.46 | 1.44% | 14,147 |
| Mar 4, 2025 | 101.60 | 102.35 | 100.41 | 101.31 | -0.61 | -0.60% | 48,608 |
| Mar 3, 2025 | 103.16 | 103.63 | 101.50 | 101.92 | -0.71 | -0.69% | 27,900 |
| Feb 28, 2025 | 101.66 | 102.63 | 101.10 | 102.63 | 0.73 | 0.72% | 26,226 |
| Feb 27, 2025 | 103.49 | 103.49 | 101.76 | 101.90 | -1.18 | -1.14% | 59,708 |
| Feb 26, 2025 | 103.00 | 104.11 | 102.85 | 103.08 | -0.09 | -0.09% | 11,415 |
| Feb 25, 2025 | 104.00 | 104.09 | 102.52 | 103.17 | -0.64 | -0.62% | 24,500 |
| Feb 24, 2025 | 105.06 | 105.06 | 103.71 | 103.81 | -0.94 | -0.90% | 18,140 |
| Feb 21, 2025 | 106.15 | 106.32 | 104.63 | 104.75 | -1.04 | -0.98% | 23,300 |
| Feb 20, 2025 | 105.74 | 106.20 | 105.44 | 105.79 | -0.26 | -0.25% | 4,500 |
| Feb 19, 2025 | 105.82 | 106.05 | 105.48 | 106.05 | -0.23 | -0.22% | 17,231 |
| Feb 18, 2025 | 107.18 | 107.18 | 105.64 | 106.28 | -0.65 | -0.61% | 50,031 |
| Feb 14, 2025 | 106.19 | 106.98 | 106.17 | 106.93 | 0.94 | 0.89% | 31,600 |
| Feb 13, 2025 | 104.74 | 106.09 | 104.74 | 105.99 | 1.01 | 0.96% | 21,700 |
| Feb 12, 2025 | 103.99 | 105.14 | 103.99 | 104.98 | 0.40 | 0.38% | 12,302 |
| Feb 11, 2025 | 103.84 | 104.77 | 103.84 | 104.58 | 0.13 | 0.12% | 16,401 |
| Feb 10, 2025 | 104.69 | 104.69 | 104.29 | 104.45 | 0.67 | 0.65% | 10,300 |
| Feb 7, 2025 | 104.98 | 105.06 | 103.75 | 103.78 | -0.80 | -0.76% | 10,600 |
| Feb 6, 2025 | 103.94 | 104.58 | 103.85 | 104.58 | 0.50 | 0.48% | 20,500 |
| Feb 5, 2025 | 103.84 | 104.08 | 103.40 | 104.08 | -1.26 | -1.20% | 12,400 |
| Feb 4, 2025 | 104.38 | 105.44 | 104.38 | 105.34 | 1.24 | 1.19% | 258,400 |
| Feb 3, 2025 | 102.46 | 104.61 | 102.46 | 104.10 | 0.23 | 0.22% | 52,200 |
| Jan 31, 2025 | 103.99 | 104.85 | 103.71 | 103.87 | 0.20 | 0.19% | 10,114 |
| Jan 30, 2025 | 104.00 | 104.48 | 103.19 | 103.67 | 0.81 | 0.79% | 31,537 |
| Jan 29, 2025 | 102.65 | 103.24 | 102.57 | 102.86 | 0.30 | 0.29% | 4,916 |
| Jan 28, 2025 | 101.63 | 102.76 | 101.51 | 102.56 | 1.34 | 1.32% | 59,710 |
| Jan 27, 2025 | 99.62 | 101.75 | 99.62 | 101.22 | 0.10 | 0.10% | 43,344 |
| Jan 24, 2025 | 100.42 | 101.25 | 100.42 | 101.12 | 1.11 | 1.11% | 8,848 |
| Jan 23, 2025 | 99.42 | 100.01 | 99.40 | 100.01 | 0.50 | 0.50% | 10,315 |