iShares Global Comm Services ETF (IXP) Historical Stock Data
95.10 ↓0.30 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXP is down -0.07% a day on average. There have been 15 days where iShares Global Comm Services ETF closed green and 15 days where IXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 94.94 | 95.10 | ↑$0.16 (0.17%) | 94.77 | 95.19 | 4.38K |
| 2024-11-21 | 96.42 | 95.40 | ↓$1.02 (-1.06%) | 94.47 | 96.42 | 30.42K |
| 2024-11-20 | 96.25 | 96.50 | ↑$0.25 (0.26%) | 95.98 | 96.50 | 5.65K |
| 2024-11-19 | 95.02 | 96.31 | ↑$1.29 (1.36%) | 95.02 | 96.46 | 5.02K |
| 2024-11-18 | 95.20 | 95.73 | ↑$0.53 (0.56%) | 95.18 | 95.73 | 6.61K |
| 2024-11-15 | 95.75 | 94.86 | ↓$0.89 (-0.93%) | 94.65 | 95.75 | 4.15K |
| 2024-11-14 | 96.71 | 96.14 | ↓$0.57 (-0.59%) | 96.01 | 96.71 | 5.21K |
| 2024-11-13 | 96.49 | 96.30 | ↓$0.19 (-0.20%) | 96.30 | 96.58 | 16.66K |
| 2024-11-12 | 96.83 | 96.83 | ↑$0.00 (0.00%) | 96.04 | 96.96 | 7.50K |
| 2024-11-11 | 96.47 | 96.79 | ↑$0.32 (0.33%) | 96.47 | 96.91 | 8.49K |
| 2024-11-08 | 97.04 | 96.65 | ↓$0.39 (-0.40%) | 96.48 | 97.04 | 13.52K |
| 2024-11-07 | 96.37 | 97.49 | ↑$1.12 (1.16%) | 96.37 | 97.52 | 11.76K |
| 2024-11-06 | 94.73 | 95.71 | ↑$0.98 (1.03%) | 94.57 | 95.71 | 16.58K |
| 2024-11-05 | 93.79 | 94.54 | ↑$0.75 (0.80%) | 93.79 | 94.63 | 49.19K |
| 2024-11-04 | 94.06 | 93.44 | ↓$0.62 (-0.66%) | 93.24 | 94.06 | 24.10K |
| 2024-11-01 | 94.31 | 94.13 | ↓$0.18 (-0.19%) | 94.13 | 94.65 | 7.79K |
| 2024-10-31 | 94.96 | 94.18 | ↓$0.78 (-0.82%) | 93.97 | 95.08 | 6.38K |
| 2024-10-30 | 96.44 | 95.30 | ↓$1.14 (-1.18%) | 95.25 | 96.50 | 16.32K |
| 2024-10-29 | 94.69 | 94.80 | ↑$0.11 (0.12%) | 94.53 | 94.94 | 6.39K |
| 2024-10-28 | 94.28 | 93.99 | ↓$0.29 (-0.31%) | 93.83 | 94.28 | 5.48K |
| 2024-10-25 | 93.63 | 93.26 | ↓$0.37 (-0.39%) | 93.23 | 93.81 | 5.25K |
| 2024-10-24 | 92.95 | 92.98 | ↑$0.03 (0.03%) | 92.78 | 92.98 | 3.77K |
| 2024-10-23 | 93.45 | 92.71 | ↓$0.74 (-0.79%) | 92.66 | 93.63 | 5.24K |
| 2024-10-22 | 93.06 | 93.79 | ↑$0.73 (0.79%) | 93.06 | 93.89 | 5.46K |
| 2024-10-21 | 93.70 | 93.59 | ↓$0.10 (-0.11%) | 93.26 | 93.70 | 33.51K |
| 2024-10-18 | 94.08 | 94.21 | ↑$0.13 (0.14%) | 94.08 | 94.37 | 3.52K |
| 2024-10-17 | 94.21 | 93.28 | ↓$0.93 (-0.99%) | 93.19 | 94.21 | 44.49K |
| 2024-10-16 | 93.66 | 93.76 | ↑$0.10 (0.11%) | 93.48 | 93.96 | 11.60K |
| 2024-10-15 | 94.30 | 93.83 | ↓$0.47 (-0.50%) | 93.56 | 94.36 | 26.09K |
| 2024-10-14 | 94.09 | 94.38 | ↑$0.29 (0.31%) | 94.09 | 94.58 | 72K |
Create an account or log in to view more rows.
$IXP I still don’t wanna buy it
$IXP the trend is your friend
until the end.
$IXP If options never existed
what do you think this stock would be trading at?
$IXP take what we can get
$IXP Buy the dip
$IXP Green by EOD guarentee
$IXP buy the dip.
$IXP Tendie tickets on discount today!!!
$IXP She's gettin' ready to...
$IXP Market is down
No worries