iShares Global Comm Services ETF (IXP) Historical Stock Data
83.96 ↑2.55 (3.14%)
As of April 26, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, IXP is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 83.67 | 83.96 | ↑$0.29 (0.35%) | 83.38 | 83.96 | 11.77K |
| 2024-04-25 | 79.70 | 81.41 | ↑$1.71 (2.15%) | 79.70 | 81.50 | 30.74K |
| 2024-04-24 | 84.37 | 84.11 | ↓$0.26 (-0.31%) | 83.39 | 84.44 | 7.49K |
| 2024-04-23 | 83.83 | 84.05 | ↑$0.21 (0.26%) | 83.63 | 84.20 | 17.56K |
| 2024-04-22 | 82.85 | 82.70 | ↓$0.15 (-0.18%) | 82.31 | 82.85 | 2.59K |
| 2024-04-19 | 82.06 | 81.87 | ↓$0.19 (-0.23%) | 81.50 | 82.28 | 58.07K |
| 2024-04-18 | 82.85 | 82.93 | ↑$0.08 (0.10%) | 82.85 | 83.45 | 10.53K |
| 2024-04-17 | 83.04 | 82.46 | ↓$0.58 (-0.70%) | 82.14 | 83.12 | 12.70K |
| 2024-04-16 | 82.65 | 82.51 | ↓$0.14 (-0.17%) | 82.51 | 82.90 | 5.09K |
| 2024-04-15 | 84.60 | 82.79 | ↓$1.81 (-2.14%) | 82.77 | 84.60 | 15.43K |
| 2024-04-12 | 84.76 | 84.10 | ↓$0.66 (-0.78%) | 83.88 | 84.84 | 35.93K |
| 2024-04-11 | 85.13 | 85.50 | ↑$0.37 (0.43%) | 84.69 | 85.54 | 2.91K |
| 2024-04-10 | 84.49 | 84.82 | ↑$0.33 (0.39%) | 84.47 | 84.82 | 13.68K |
| 2024-04-09 | 85.41 | 85.17 | ↓$0.24 (-0.28%) | 84.77 | 85.41 | 9.82K |
| 2024-04-08 | 85.40 | 85.30 | ↓$0.10 (-0.12%) | 85.17 | 85.66 | 21.61K |
| 2024-04-05 | 84.42 | 85.38 | ↑$0.96 (1.14%) | 84.42 | 85.48 | 20.93K |
| 2024-04-04 | 85.66 | 84.43 | ↓$1.23 (-1.44%) | 84.25 | 85.92 | 4.92K |
| 2024-04-03 | 84.58 | 85.34 | ↑$0.76 (0.90%) | 84.58 | 85.34 | 3.20K |
| 2024-04-02 | 84.09 | 84.71 | ↑$0.62 (0.74%) | 84.02 | 84.71 | 9.23K |
| 2024-04-01 | 84.10 | 84.90 | ↑$0.80 (0.95%) | 83.92 | 84.90 | 11.59K |
| 2024-03-28 | 84.34 | 84.14 | ↓$0.20 (-0.24%) | 84.10 | 84.41 | 33.40K |
| 2024-03-27 | 84.53 | 84.35 | ↓$0.18 (-0.21%) | 83.86 | 84.53 | 35.38K |
| 2024-03-26 | 84.50 | 84.03 | ↓$0.46 (-0.55%) | 84.03 | 84.74 | 4.14K |
| 2024-03-25 | 84.06 | 84.12 | ↑$0.06 (0.07%) | 84.03 | 84.29 | 10.66K |
| 2024-03-22 | 84.32 | 84.48 | ↑$0.16 (0.19%) | 84.27 | 84.48 | 4.85K |
| 2024-03-21 | 84.66 | 84.11 | ↓$0.55 (-0.65%) | 83.97 | 84.66 | 9.01K |
| 2024-03-20 | 83.51 | 84.35 | ↑$0.84 (1.01%) | 83.42 | 84.35 | 8.59K |
| 2024-03-19 | 83.06 | 83.25 | ↑$0.19 (0.23%) | 82.58 | 83.33 | 28.35K |
| 2024-03-18 | 83.37 | 83.39 | ↑$0.02 (0.02%) | 83.26 | 83.69 | 10.48K |
| 2024-03-15 | 82.18 | 81.82 | ↓$0.36 (-0.44%) | 81.59 | 82.18 | 13.11K |
Create an account or log in to view more rows.
$IXP love this stock!!!!
$IXP every dip gets bought up.
$IXP I’m expecting a breakout here in the next week
$IXP watch this fly!!!!
$IXP BUY BUY BUY BUY
$IXP Overpower the algos!
$IXP Monday will be very interesting.
$IXP go time
$IXP Not another do nothing day
$IXP It's happening!