iShares Global Comm Services ETF (IXP) Historical Stock Data
84.14 ↓0.21 (-0.25%)
As of March 27, 2024, 1:33pm EST.
Historical Data
In the past 30 trading days, IXP is down -0.01% a day on average. There have been 16 days where iShares Global Comm Services ETF closed green and 14 days where IXP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 82.83 | 82.36 | ↓$0.47 (-0.57%) | 82.07 | 82.83 | 3.75K |
2024-03-13 | 82.44 | 82.48 | ↑$0.04 (0.05%) | 82.38 | 82.80 | 26.23K |
2024-03-12 | 82.07 | 82.45 | ↑$0.38 (0.46%) | 81.85 | 82.55 | 4.99K |
2024-03-11 | 81.50 | 81.63 | ↑$0.13 (0.16%) | 81.23 | 82.06 | 5.51K |
2024-03-08 | 82.15 | 82.09 | ↓$0.06 (-0.07%) | 81.75 | 83.04 | 3.81K |
2024-03-07 | 81.65 | 82.22 | ↑$0.57 (0.70%) | 81.65 | 82.32 | 10.42K |
2024-03-06 | 81.40 | 80.97 | ↓$0.43 (-0.53%) | 80.87 | 81.51 | 23.62K |
2024-03-05 | 80.80 | 80.75 | ↓$0.05 (-0.06%) | 80.55 | 80.85 | 50.30K |
2024-03-04 | 81.98 | 81.22 | ↓$0.76 (-0.93%) | 81.22 | 81.98 | 8.15K |
2024-03-01 | 81.71 | 82.28 | ↑$0.57 (0.70%) | 81.71 | 82.42 | 7.14K |
2024-02-29 | 81.49 | 81.54 | ↑$0.05 (0.06%) | 81.21 | 81.87 | 13.63K |
2024-02-28 | 81.22 | 80.94 | ↓$0.28 (-0.34%) | 80.80 | 81.27 | 16.58K |
2024-02-27 | 81.19 | 81.86 | ↑$0.67 (0.83%) | 81.19 | 81.88 | 15.48K |
2024-02-26 | 81.64 | 81.10 | ↓$0.54 (-0.66%) | 81.09 | 81.64 | 6.03K |
2024-02-23 | 82.19 | 82.10 | ↓$0.09 (-0.11%) | 82.02 | 82.39 | 8.58K |
2024-02-22 | 82.07 | 82.22 | ↑$0.15 (0.18%) | 81.98 | 82.29 | 6.35K |
2024-02-21 | 80.85 | 81.06 | ↑$0.21 (0.26%) | 80.72 | 81.06 | 8.11K |
2024-02-20 | 80.71 | 80.96 | ↑$0.25 (0.31%) | 80.68 | 81.11 | 9.80K |
2024-02-16 | 81.83 | 81.11 | ↓$0.72 (-0.88%) | 80.93 | 81.83 | 5.71K |
2024-02-15 | 81.41 | 82.10 | ↑$0.69 (0.85%) | 81.28 | 82.20 | 8.95K |
Create an account or log in to view more rows.
$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!
$IXP yeeeeeee haw