Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD

iShares Global Comm Services ETF (IXP)

99.25
+0.50
+(0.51%)
As of 2:11:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202599.5999.4798.2199.2599.255,424
Mar 11, 202598.7199.7197.6298.7598.7547,400
Mar 10, 2025100.30100.3098.7599.4299.4251,400
Mar 7, 2025101.13102.22100.20102.10102.1025,400
Mar 6, 2025102.26103.04101.36101.58101.5817,800
Mar 5, 2025101.71102.99101.10102.77102.7714,100
Mar 4, 2025101.60102.35100.41101.31101.3148,600
Mar 3, 2025103.16103.63101.50101.92101.9227,900
Feb 28, 2025101.66102.63101.10102.63102.6326,200
Feb 27, 2025103.49103.49101.76101.90101.9059,700
Feb 26, 2025103.00104.11102.85103.08103.0811,400
Feb 25, 2025104.00104.09102.52103.17103.1724,500
Feb 24, 2025105.06105.06103.71103.81103.8118,100
Feb 21, 2025106.15106.32104.63104.75104.7523,300
Feb 20, 2025105.74106.20105.44105.79105.794,500
Feb 19, 2025105.82106.05105.48106.05106.0517,200
Feb 18, 2025107.18107.18105.64106.28106.2850,000
Feb 14, 2025106.19106.98106.17106.93106.9331,600
Feb 13, 2025104.74106.09104.74105.99105.9921,700
Feb 12, 2025103.99105.14103.99104.98104.9812,300
Feb 11, 2025103.84104.77103.84104.58104.5816,400
Feb 10, 2025104.69104.69104.29104.45104.4510,300
Feb 7, 2025104.98105.06103.75103.78103.7810,600
Feb 6, 2025103.94104.58103.85104.58104.5820,500
Feb 5, 2025103.84104.08103.40104.08104.0812,400
Feb 4, 2025104.38105.44104.38105.34105.34258,400
Feb 3, 2025102.46104.61102.46104.10104.1052,200
Jan 31, 2025103.99104.85103.71103.87103.8710,100
Jan 30, 2025104.00104.48103.19103.67103.6731,500
Jan 29, 2025102.65103.24102.57102.86102.864,900
Jan 28, 2025101.63102.76101.51102.56102.5659,700
Jan 27, 202599.62101.7599.62101.22101.2243,300
Jan 24, 2025100.42101.25100.42101.12101.128,800
Jan 23, 202599.42100.0199.40100.01100.0110,300
Jan 22, 202599.73100.1099.4999.5199.519,200
Jan 21, 202598.4998.9398.2898.6398.636,800
Jan 17, 202598.1698.1697.5597.8197.8116,900
Jan 16, 202597.3197.6797.0797.0797.0713,400
Jan 15, 202597.2097.9197.0197.6597.655,300
Jan 14, 202596.1296.2695.1495.4895.4817,800
Jan 13, 202595.6395.9795.3895.9795.9727,000
Jan 10, 202596.8097.1895.7096.2696.2611,700
Jan 8, 202596.8797.3596.6897.0997.0934,300
Jan 7, 202598.7799.1597.4697.6797.677,100
Jan 6, 202598.1798.8998.1798.7398.7310,200
Jan 3, 202597.7398.0097.3597.7197.715,100
Jan 2, 202597.1997.5896.6097.0497.0414,300
Dec 31, 202497.0097.3896.6096.6796.6711,400
Dec 30, 202497.0397.6696.6597.2997.2911,700
Dec 27, 202498.3498.3497.3297.9897.983,700
Dec 26, 202498.7898.9098.7198.8298.823,100
Dec 24, 202498.5399.0998.4999.0999.095,200
Dec 23, 202498.0898.4597.2098.3598.359,700
Dec 20, 202496.4298.5796.4297.6597.6512,800
Dec 19, 202498.5498.5497.2897.2897.2817,100
Dec 18, 2024100.09100.4197.3397.4297.4215,800
Dec 17, 2024 0.86 Dividend
Dec 17, 2024100.57100.96100.06100.25100.2561,000
Dec 16, 2024101.40101.82101.18101.29100.439,800
Dec 13, 2024101.29101.68100.74100.7499.8914,300
Dec 12, 2024102.18102.49101.87101.94101.0810,500
Dec 11, 2024100.57102.50100.57102.47101.6023,700
Dec 10, 202499.97100.3799.86100.3799.5211,000
Dec 9, 2024100.33100.3399.1399.1398.2922,200
Dec 6, 202499.14100.3199.14100.2899.4323,900
Dec 5, 202499.7099.8099.0999.1498.3070,000
Dec 4, 202498.8699.3798.8699.3298.4810,300
Dec 3, 202498.3199.1198.3199.1198.274,600
Dec 2, 202497.1798.2097.1798.1697.3340,300
Nov 29, 202496.5297.2996.5297.1896.365,400
Nov 27, 202496.5496.6996.4196.6295.803,000
Nov 26, 202495.9996.4095.9996.2795.463,000
Nov 25, 202495.6196.1495.3195.7294.9124,100
Nov 22, 202494.9495.1994.7795.1094.304,400
Nov 21, 202496.4296.4294.4795.4094.5930,400
Nov 20, 202496.2596.5795.4896.5095.685,700
Nov 19, 202495.0296.4695.0296.3195.505,000
Nov 18, 202495.2095.7395.1895.7394.926,600
Nov 15, 202495.7595.7594.6594.8694.064,200
Nov 14, 202496.7196.7196.0196.1495.335,200
Nov 13, 202496.4996.5896.2596.3095.4916,700
Nov 12, 202496.8397.0096.0496.8396.017,500
Nov 11, 202496.4796.9196.4796.7995.978,500
Nov 8, 202497.0497.0496.4896.6595.8313,500
Nov 7, 202496.3797.5296.3797.4996.6711,800
Nov 6, 202494.7395.7194.5795.7194.9016,600
Nov 5, 202493.7994.6393.7994.5493.7449,200
Nov 4, 202494.0694.0693.2493.4492.6524,100
Nov 1, 202494.3194.6594.1394.1393.337,800
Oct 31, 202494.9695.0893.9794.1893.386,400
Oct 30, 202496.4496.5095.2595.3094.4916,300
Oct 29, 202494.6994.9494.5394.8094.006,400
Oct 28, 202494.2894.2893.8393.9993.205,500
Oct 25, 202493.6393.9193.1593.2692.475,300
Oct 24, 202492.9592.9892.7892.9892.193,800
Oct 23, 202493.4593.6392.5192.7191.935,200
Oct 22, 202493.0693.8993.0693.7993.005,500
Oct 21, 202493.7093.7093.2193.5992.8033,500
Oct 18, 202494.0894.3794.0894.2193.413,500
Oct 17, 202494.2194.2193.1993.2892.4944,500
Oct 16, 202493.6693.9693.4893.7692.9711,600
Oct 15, 202494.3094.3693.5693.8393.0426,100
Oct 14, 202494.0994.5894.0994.3893.5872,000
Oct 11, 202493.3393.9993.3393.9993.203,400
Oct 10, 202493.6593.7993.4693.5192.725,600
Oct 9, 202493.8893.9793.2693.9793.189,700
Oct 8, 202493.8894.3993.8394.3093.504,000
Oct 7, 202495.3595.3594.0294.0293.2317,500
Oct 4, 202494.7395.3094.4195.3094.494,000
Oct 3, 202493.6794.3793.6794.2493.449,600
Oct 2, 202494.5694.5694.1594.4993.698,300
Oct 1, 202494.6094.7593.7394.4193.6129,800
Sep 30, 202494.1494.2993.7194.1393.3315,000
Sep 27, 202493.6194.2493.6193.7792.986,600
Sep 26, 202494.0294.0293.3793.7192.923,100
Sep 25, 202492.8393.0692.7392.7391.9515,900
Sep 24, 202492.6192.9592.5592.8792.095,000
Sep 23, 202492.5692.7492.1392.1491.3623,900
Sep 20, 202491.9291.9891.5791.9891.202,600
Sep 19, 202491.8592.0191.5891.8491.065,800
Sep 18, 202490.5890.8590.1990.3489.584,800
Sep 17, 202490.6590.8590.1790.4189.6514,200
Sep 16, 202489.8190.4789.6690.4789.715,600
Sep 13, 202488.8989.6388.8989.4688.7012,600
Sep 12, 202488.0688.8587.9988.8588.105,900
Sep 11, 202487.0287.5486.0487.5486.8020,800
Sep 10, 202487.0587.2286.4386.8686.132,500
Sep 9, 202487.4787.4786.6286.8386.108,400
Sep 6, 202488.4688.5586.4186.4185.684,900
Sep 5, 202487.8888.6787.8888.3187.569,400
Sep 4, 202487.6588.5087.6587.8087.067,000
Sep 3, 202489.1189.1987.9588.0787.3314,900
Aug 30, 202489.3689.3988.6689.3988.6313,700
Aug 29, 202489.6489.9188.7188.8588.109,800
Aug 28, 202489.5489.5488.4788.9688.217,600
Aug 27, 202489.7590.1689.7489.7488.984,000
Aug 26, 202489.7589.9189.6989.8089.045,300
Aug 23, 202489.8289.9489.4989.9489.183,500
Aug 22, 202490.2390.3289.2189.2188.4615,400
Aug 21, 202489.4390.0389.4389.9289.168,700
Aug 20, 202489.4989.6989.4089.5488.7853,500
Aug 19, 202488.8989.5988.8989.5988.8321,100
Aug 16, 202488.5588.6688.4388.5687.816,600
Aug 15, 202488.1088.3787.8788.2287.479,400
Aug 14, 202487.8087.8087.1287.5886.848,300
Aug 13, 202487.6388.1287.4688.1287.3810,000
Aug 12, 202486.9787.1486.8187.0186.274,800
Aug 9, 202486.2987.2486.2987.1086.364,100
Aug 8, 202485.4286.6185.4286.4985.767,600
Aug 7, 202486.1286.4284.6084.6183.8922,200
Aug 6, 202483.8085.4483.8084.8284.1082,600
Aug 5, 202482.1884.9282.1883.9583.2419,500
Aug 2, 202486.5487.1085.5986.1785.4414,500
Aug 1, 202488.5789.1786.8787.4386.6917,800
Jul 31, 202487.1287.3886.9087.1986.454,000
Jul 30, 202486.3886.3885.4786.0585.328,000
Jul 29, 202485.9386.3785.8686.0685.337,100
Jul 26, 202485.3685.7084.9985.5084.784,700
Jul 25, 202485.5486.0784.5784.6283.9036,300
Jul 24, 202486.6186.6385.7885.8285.0920,300
Jul 23, 202488.3688.5988.0388.0687.327,200
Jul 22, 202488.8288.8288.3488.6387.889,500
Jul 19, 202488.4688.4988.0788.0887.343,100
Jul 18, 202488.8988.8987.9688.1787.427,300
Jul 17, 202489.1289.2888.3288.4487.6912,800
Jul 16, 202490.2590.4389.5689.9489.1811,600
Jul 15, 202489.9890.6689.9190.0689.3035,200
Jul 12, 202490.0790.7990.0790.1589.393,600
Jul 11, 202491.7791.9690.2790.4489.688,300
Jul 10, 202491.4591.9491.4491.9091.1215,000
Jul 9, 202491.2991.4391.0991.2090.439,200
Jul 8, 202491.5691.5690.6590.8990.1212,200
Jul 5, 202489.8191.6689.8191.6590.8820,300
Jul 3, 202489.5789.8089.5089.7388.972,900
Jul 2, 202488.4489.3188.4489.3188.5635,700
Jul 1, 202488.9588.9588.2388.7988.044,200
Jun 28, 202489.4589.6988.7888.7888.034,800
Jun 27, 202489.3889.5989.3889.5588.7950,800
Jun 26, 202488.7789.3088.7589.2588.505,700
Jun 25, 202488.3189.3288.3189.3288.576,000
Jun 24, 202488.4788.6188.1188.2887.535,600
Jun 21, 202487.7587.9687.6887.9387.194,800
Jun 20, 202487.4887.7687.3887.7687.029,200
Jun 18, 202487.7787.7787.1187.4386.694,800
Jun 17, 202487.3188.0186.9887.8487.1023,000
Jun 14, 202486.8887.4886.8887.4886.747,600
Jun 13, 202487.4787.5286.9887.2386.4914,000
Jun 12, 202488.5588.5587.6487.9587.21350,900
Jun 11, 2024 0.45 Dividend
Jun 11, 202487.4187.8087.1887.7186.9714,600
Jun 10, 202487.7188.1287.3088.0686.8717,600
Jun 7, 202488.3088.4587.6087.6386.4511,600
Jun 6, 202488.5688.9488.5688.5787.385,900
Jun 5, 202488.0788.5387.7988.5387.3421,000
Jun 4, 202487.0087.3686.7787.3686.1812,500
Jun 3, 202487.2787.2786.4486.9285.756,600
May 31, 202485.8986.5285.1086.5285.3510,400
May 30, 202486.1886.1886.0186.0184.853,000
May 29, 202486.1386.6086.1386.2385.0719,200
May 28, 202486.6186.9786.4386.9385.7622,800
May 24, 202486.6986.9186.6486.6985.526,800
May 23, 202487.1587.1585.8485.9184.753,800
May 22, 202486.8587.1386.6586.7985.629,200
May 21, 202486.9287.1686.8287.0985.929,000
May 20, 202487.1887.6087.1887.3686.1811,600
May 17, 202487.1187.4186.9887.3486.1627,800
May 16, 202487.1787.5887.0487.2386.05291,700
May 15, 202486.6387.2886.6387.2886.1012,300
May 14, 202485.9386.6485.9386.5185.345,700
May 13, 202485.2185.9285.2085.8984.734,900
May 10, 202485.6885.7685.3585.7684.603,600
May 9, 202485.5985.7285.2985.7284.575,900
May 8, 202485.0385.5085.0385.1483.997,200
May 7, 202485.1885.5985.1285.4484.2927,400
May 6, 202484.7285.5484.6485.5484.3959,000
May 3, 202483.8284.3883.5884.3883.244,200
May 2, 202482.7683.4582.6283.3782.257,300
May 1, 202481.8283.3081.8282.2981.189,600
Apr 30, 202482.5082.8681.7681.7680.667,500
Apr 29, 202483.4483.5182.6383.0081.8810,900
Apr 26, 202483.6783.9683.3883.9682.8311,800
Apr 25, 202479.7081.5079.7081.4180.3130,700
Apr 24, 202484.3784.4483.3984.1182.987,900
Apr 23, 202483.8384.2083.6384.0582.9217,600
Apr 22, 202482.8582.8582.3182.7081.592,600
Apr 19, 202482.0682.2881.5081.8780.7758,100
Apr 18, 202482.8583.4582.8582.9381.8110,500
Apr 17, 202483.0483.1282.1482.4681.3512,700
Apr 16, 202482.6582.9082.5182.5181.405,100
Apr 15, 202484.6084.6082.7782.7981.6715,400
Apr 12, 202484.7684.8483.8884.1082.9738,700
Apr 11, 202485.1385.5484.6985.5084.352,900
Apr 10, 202484.4984.8284.4784.8283.6813,700
Apr 9, 202485.4185.4184.7785.1784.029,800
Apr 8, 202485.4085.6685.1785.3084.1521,600
Apr 5, 202484.4285.4884.4285.3884.2320,900
Apr 4, 202485.6685.9284.2584.4383.294,900
Apr 3, 202484.5885.3484.5885.3484.193,200
Apr 2, 202484.0984.7184.0284.7183.579,200
Apr 1, 202484.1084.9083.9284.9083.7611,600
Mar 28, 202484.3484.4184.1084.1483.0133,400
Mar 27, 202484.5384.5383.8684.3583.2135,400
Mar 26, 202484.5084.7484.0384.0382.904,100
Mar 25, 202484.0684.2984.0384.1282.9910,700
Mar 22, 202484.3284.4884.2784.4883.344,900
Mar 21, 202484.6684.6683.9784.1182.989,000
Mar 20, 202483.5184.3583.4284.3583.218,600
Mar 19, 202483.0683.3982.5883.2582.1328,400
Mar 18, 202483.3783.6983.2283.3982.2710,500
Mar 15, 202482.1882.1881.5981.8280.7213,100
Mar 14, 202482.8382.8382.0782.3681.253,700
Mar 13, 202482.4482.8082.3882.4881.3726,200
Mar 12, 202482.0782.5581.8582.4581.345,000

Related Tickers