iShares Global Comm Services ETF (IXP) Historical Stock Data
97.71 ↓1.78 (-1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXP is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 98.71 | 97.71 | ↓$1.01 (-1.02%) | 97.58 | 98.79 | 40.88K |
| 2025-03-12 | 99.59 | 99.49 | ↓$0.10 (-0.10%) | 98.21 | 99.67 | 762.16K |
| 2025-03-11 | 98.71 | 98.75 | ↑$0.04 (0.04%) | 97.62 | 99.71 | 47.28K |
| 2025-03-10 | 100.30 | 99.42 | ↓$0.88 (-0.88%) | 98.75 | 100.30 | 51.38K |
| 2025-03-07 | 101.13 | 102.10 | ↑$0.97 (0.96%) | 100.20 | 102.22 | 25.36K |
| 2025-03-06 | 102.26 | 101.58 | ↓$0.68 (-0.67%) | 101.36 | 103.04 | 17.85K |
| 2025-03-05 | 101.71 | 102.77 | ↑$1.06 (1.04%) | 101.10 | 102.94 | 14.15K |
| 2025-03-04 | 101.60 | 101.31 | ↓$0.29 (-0.28%) | 100.41 | 102.35 | 48.61K |
| 2025-03-03 | 103.16 | 101.92 | ↓$1.24 (-1.20%) | 101.50 | 103.63 | 27.89K |
| 2025-02-28 | 101.66 | 102.63 | ↑$0.97 (0.95%) | 101.10 | 102.63 | 26.23K |
| 2025-02-27 | 103.49 | 101.90 | ↓$1.59 (-1.54%) | 101.77 | 103.49 | 59.71K |
| 2025-02-26 | 103.00 | 103.08 | ↑$0.08 (0.08%) | 102.85 | 104.11 | 11.42K |
| 2025-02-25 | 104.00 | 103.17 | ↓$0.83 (-0.80%) | 102.52 | 104.09 | 24.50K |
| 2025-02-24 | 105.06 | 103.81 | ↓$1.25 (-1.19%) | 103.71 | 105.06 | 18.14K |
| 2025-02-21 | 106.15 | 104.75 | ↓$1.40 (-1.32%) | 104.63 | 106.33 | 23.26K |
| 2025-02-20 | 105.74 | 105.79 | ↑$0.05 (0.05%) | 105.44 | 106.20 | 4.47K |
| 2025-02-19 | 105.82 | 106.05 | ↑$0.23 (0.22%) | 105.48 | 106.05 | 17.23K |
| 2025-02-18 | 107.18 | 106.28 | ↓$0.90 (-0.84%) | 105.64 | 107.18 | 50.03K |
| 2025-02-14 | 106.19 | 106.93 | ↑$0.74 (0.69%) | 106.17 | 106.98 | 31.56K |
| 2025-02-13 | 104.74 | 105.99 | ↑$1.25 (1.19%) | 104.74 | 106.09 | 21.69K |
| 2025-02-12 | 103.99 | 104.98 | ↑$0.99 (0.95%) | 103.99 | 105.14 | 12.30K |
| 2025-02-11 | 103.84 | 104.58 | ↑$0.74 (0.71%) | 103.84 | 104.77 | 16.40K |
| 2025-02-10 | 104.69 | 104.45 | ↓$0.24 (-0.23%) | 104.29 | 104.69 | 10.26K |
| 2025-02-07 | 104.98 | 103.78 | ↓$1.20 (-1.14%) | 103.75 | 105.06 | 10.55K |
| 2025-02-06 | 103.94 | 104.58 | ↑$0.64 (0.62%) | 103.85 | 104.58 | 20.48K |
| 2025-02-05 | 103.84 | 104.08 | ↑$0.24 (0.23%) | 103.40 | 104.08 | 12.36K |
| 2025-02-04 | 104.38 | 105.34 | ↑$0.96 (0.92%) | 104.38 | 105.44 | 258.37K |
| 2025-02-03 | 102.46 | 104.10 | ↑$1.64 (1.60%) | 102.46 | 104.61 | 52.18K |
| 2025-01-31 | 103.99 | 103.87 | ↓$0.12 (-0.12%) | 103.71 | 104.78 | 10.11K |
| 2025-01-30 | 104.00 | 103.67 | ↓$0.33 (-0.32%) | 103.19 | 104.48 | 31.54K |
Create an account or log in to view more rows.
$IXP Games being played here.
$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...