IXP
iShares Global Comm Services ETF PCX · IXP
$115.90
-0.47
(-0.40%)
Pullback · -0.70σ
Price alert —
Loading…
Sign in to get a one-time email the moment IXP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $116.04 | $116.04 | $115.77 | $115.90 | 0.0M |
| 2026-07-21 | $116.79 | $116.80 | $116.37 | $116.37 | 0.0M |
| 2026-07-20 | $116.85 | $117.67 | $116.85 | $116.97 | 0.1M |
| 2026-07-17 | $116.76 | $116.98 | $116.21 | $116.55 | 0.0M |
| 2026-07-16 | $120.10 | $120.51 | $118.19 | $118.54 | 0.0M |
| 2026-07-15 | $118.19 | $120.32 | $118.19 | $120.16 | 0.0M |
| 2026-07-14 | $117.62 | $118.39 | $117.62 | $118.11 | 0.0M |
| 2026-07-13 | $118.14 | $118.51 | $117.58 | $117.58 | 0.0M |
| 2026-07-10 | $117.72 | $118.29 | $117.66 | $118.15 | 0.0M |
| 2026-07-09 | $114.06 | $116.54 | $114.06 | $116.54 | 0.0M |
| 2026-07-08 | $116.30 | $116.30 | $115.57 | $115.78 | 0.0M |
| 2026-07-07 | $117.37 | $117.45 | $116.47 | $116.58 | 0.0M |
| 2026-07-06 | $115.38 | $116.00 | $114.64 | $115.86 | 0.0M |
| 2026-07-02 | $115.31 | $115.62 | $113.94 | $114.64 | 0.0M |
| 2026-07-01 | $113.90 | $115.69 | $113.90 | $114.93 | 0.0M |
| 2026-06-30 | $113.09 | $113.09 | $112.32 | $112.85 | 0.0M |
| 2026-06-29 | $113.63 | $113.82 | $113.27 | $113.55 | 0.0M |
| 2026-06-26 | $111.94 | $113.35 | $111.75 | $112.18 | 0.0M |
| 2026-06-25 | $112.96 | $113.24 | $112.05 | $112.37 | 0.0M |
| 2026-06-24 | $114.30 | $114.52 | $113.10 | $113.26 | 0.0M |
| 2026-06-23 | $113.01 | $114.30 | $113.01 | $113.93 | 0.2M |
| 2026-06-22 | $115.81 | $115.81 | $114.15 | $114.41 | 0.2M |
| 2026-06-18 | $117.26 | $117.62 | $116.63 | $117.39 | 0.0M |
| 2026-06-17 | $118.50 | $118.50 | $116.42 | $116.50 | 0.1M |
| 2026-06-16 | $119.49 | $119.69 | $118.96 | $119.58 | 0.0M |
| 2026-06-15 | $119.33 | $120.24 | $119.27 | $119.77 | 0.0M |
| 2026-06-12 | $119.21 | $120.04 | $118.49 | $119.20 | 0.0M |
| 2026-06-11 | $117.56 | $119.18 | $116.64 | $118.78 | 0.0M |
| 2026-06-10 | $118.45 | $119.38 | $117.76 | $117.76 | 0.0M |
| 2026-06-09 | $119.34 | $119.76 | $117.74 | $118.53 | 0.0M |
| 2026-06-08 | $119.16 | $119.51 | $118.61 | $118.77 | 0.0M |
| 2026-06-05 | $120.49 | $121.01 | $118.51 | $119.06 | 0.0M |
| 2026-06-04 | $121.16 | $122.16 | $121.12 | $121.35 | 0.0M |
| 2026-06-03 | $122.17 | $122.18 | $120.96 | $121.35 | 0.0M |
| 2026-06-02 | $123.45 | $123.65 | $122.55 | $122.61 | 0.0M |
| 2026-06-01 | $123.77 | $124.36 | $123.57 | $123.87 | 0.0M |
| 2026-05-29 | $124.20 | $124.20 | $123.52 | $123.66 | 0.0M |
| 2026-05-28 | $124.27 | $124.88 | $123.85 | $124.77 | 0.0M |
| 2026-05-27 | $123.39 | $124.95 | $123.39 | $124.61 | 0.0M |
| 2026-05-26 | $123.99 | $124.44 | $123.68 | $124.44 | 0.0M |
| 2026-05-22 | $123.77 | $123.77 | $123.12 | $123.26 | 0.0M |
| 2026-05-21 | $122.31 | $124.16 | $122.31 | $123.58 | 0.0M |
| 2026-05-20 | $122.86 | $123.53 | $122.74 | $123.53 | 0.0M |
| 2026-05-19 | $123.82 | $123.84 | $123.03 | $123.16 | 0.0M |
| 2026-05-18 | $122.89 | $124.51 | $122.89 | $123.72 | 0.0M |
| 2026-05-15 | $123.72 | $123.95 | $122.97 | $122.97 | 0.0M |
| 2026-05-14 | $124.28 | $124.45 | $124.20 | $124.27 | 0.0M |
| 2026-05-13 | $122.90 | $125.33 | $122.90 | $125.06 | 0.0M |
| 2026-05-12 | $122.68 | $123.11 | $122.37 | $123.11 | 0.0M |
| 2026-05-11 | $124.08 | $124.08 | $123.00 | $123.00 | 0.0M |
| 2026-05-08 | $125.14 | $125.20 | $124.82 | $125.00 | 0.0M |
| 2026-05-07 | $125.65 | $125.85 | $124.72 | $125.09 | 0.0M |
| 2026-05-06 | $123.66 | $125.33 | $123.66 | $125.33 | 0.0M |
| 2026-05-05 | $123.34 | $123.42 | $122.70 | $123.03 | 0.1M |
| 2026-05-04 | $123.06 | $123.26 | $122.53 | $122.86 | 0.0M |
| 2026-05-01 | $123.60 | $124.03 | $123.45 | $123.60 | 0.0M |
| 2026-04-30 | $122.10 | $123.49 | $121.28 | $123.49 | 0.0M |
| 2026-04-29 | $121.28 | $121.41 | $121.01 | $121.07 | 0.0M |
| 2026-04-28 | $121.24 | $121.52 | $121.12 | $121.42 | 0.0M |
| 2026-04-27 | $121.96 | $122.73 | $121.96 | $122.05 | 0.0M |
| 2026-04-24 | $122.48 | $122.70 | $121.95 | $122.57 | 0.0M |
| 2026-04-23 | $122.92 | $123.11 | $121.61 | $122.43 | 0.0M |
| 2026-04-22 | $122.25 | $122.79 | $122.14 | $122.78 | 0.0M |
| 2026-04-21 | $122.99 | $123.16 | $121.60 | $121.80 | 0.0M |
| 2026-04-20 | $123.75 | $123.75 | $123.06 | $123.14 | 0.0M |
| 2026-04-17 | $123.08 | $124.10 | $123.08 | $123.92 | 0.0M |
| 2026-04-16 | $122.89 | $123.49 | $122.77 | $123.38 | 0.0M |
| 2026-04-15 | $121.39 | $122.38 | $121.30 | $122.07 | 0.0M |
| 2026-04-14 | $119.14 | $121.19 | $119.14 | $121.13 | 0.0M |
| 2026-04-13 | $117.68 | $118.76 | $117.42 | $118.67 | 0.0M |
| 2026-04-10 | $119.12 | $119.12 | $118.10 | $118.28 | 0.0M |
| 2026-04-09 | $118.60 | $119.19 | $118.01 | $119.03 | 0.0M |
| 2026-04-08 | $118.50 | $119.13 | $117.77 | $118.61 | 0.0M |
| 2026-04-07 | $115.22 | $115.59 | $114.51 | $115.59 | 0.0M |
| 2026-04-06 | $115.62 | $115.64 | $115.22 | $115.25 | 0.0M |
| 2026-04-02 | $113.85 | $115.25 | $113.85 | $115.00 | 0.0M |
| 2026-04-01 | $115.85 | $116.23 | $115.31 | $115.44 | 0.0M |
| 2026-03-31 | $112.98 | $115.03 | $112.83 | $114.86 | 0.1M |
| 2026-03-30 | $111.79 | $112.06 | $111.20 | $111.41 | 0.0M |
| 2026-03-27 | $112.09 | $112.09 | $110.89 | $111.00 | 0.3M |
| 2026-03-26 | $114.47 | $114.47 | $112.53 | $112.56 | 0.1M |
| 2026-03-25 | $115.88 | $116.20 | $115.53 | $115.65 | 0.1M |
| 2026-03-24 | $115.96 | $116.16 | $115.05 | $115.05 | 0.1M |
| 2026-03-23 | $116.51 | $117.48 | $115.98 | $116.50 | 0.0M |
| 2026-03-20 | $116.78 | $116.78 | $114.92 | $115.46 | 0.0M |
| 2026-03-19 | $117.00 | $117.61 | $116.43 | $117.21 | 0.0M |
| 2026-03-18 | $118.83 | $119.06 | $117.77 | $117.77 | 0.0M |
| 2026-03-17 | $119.76 | $120.44 | $119.63 | $119.63 | 0.0M |
| 2026-03-16 | $119.65 | $119.77 | $118.99 | $119.57 | 0.0M |
| 2026-03-13 | $119.20 | $119.89 | $117.99 | $118.20 | 0.0M |
| 2026-03-12 | $120.14 | $120.17 | $119.18 | $119.28 | 0.0M |
| 2026-03-11 | $121.27 | $121.59 | $120.57 | $120.96 | 0.0M |
| 2026-03-10 | $120.94 | $122.07 | $120.88 | $121.41 | 0.0M |
| 2026-03-09 | $118.55 | $120.68 | $117.92 | $120.58 | 0.0M |
| 2026-03-06 | $119.72 | $120.09 | $119.03 | $119.96 | 0.0M |
| 2026-03-05 | $121.01 | $121.17 | $119.89 | $120.78 | 0.1M |
| 2026-03-04 | $120.88 | $122.02 | $120.87 | $121.82 | 0.0M |
| 2026-03-03 | $119.01 | $121.09 | $118.54 | $120.69 | 0.0M |
| 2026-03-02 | $120.19 | $121.78 | $120.19 | $121.31 | 0.0M |
| 2026-02-27 | $120.95 | $122.28 | $120.95 | $122.26 | 0.0M |
| 2026-02-26 | $120.96 | $121.30 | $120.30 | $120.88 | 0.2M |
| 2026-02-25 | $120.77 | $121.31 | $120.77 | $121.29 | 0.0M |
| 2026-02-24 | $119.82 | $120.80 | $119.66 | $120.67 | 0.1M |
| 2026-02-23 | $121.82 | $121.82 | $120.20 | $120.23 | 0.0M |
| 2026-02-20 | $120.23 | $121.79 | $120.23 | $121.63 | 0.0M |
| 2026-02-19 | $119.84 | $120.32 | $119.74 | $119.80 | 0.0M |
| 2026-02-18 | $119.66 | $120.17 | $119.52 | $120.01 | 0.0M |
| 2026-02-17 | $119.86 | $120.49 | $118.89 | $120.05 | 0.1M |
| 2026-02-13 | $120.19 | $120.81 | $119.83 | $120.31 | 0.0M |
| 2026-02-12 | $122.78 | $122.88 | $120.73 | $120.78 | 0.0M |
| 2026-02-11 | $123.24 | $123.24 | $122.18 | $122.60 | 0.0M |
| 2026-02-10 | $123.03 | $123.38 | $122.84 | $123.02 | 0.0M |
| 2026-02-09 | $121.41 | $123.27 | $121.12 | $122.85 | 0.0M |
| 2026-02-06 | $121.66 | $122.35 | $120.39 | $121.54 | 0.0M |
| 2026-02-05 | $120.56 | $122.51 | $120.02 | $122.14 | 0.0M |
| 2026-02-04 | $124.25 | $124.25 | $122.47 | $122.75 | 0.0M |
| 2026-02-03 | $125.29 | $125.29 | $123.42 | $124.05 | 0.0M |
| 2026-02-02 | $125.32 | $125.95 | $125.32 | $125.57 | 0.2M |
| 2026-01-30 | $125.88 | $126.21 | $125.34 | $125.84 | 0.0M |
| 2026-01-29 | $126.40 | $126.77 | $124.20 | $126.51 | 0.0M |
| 2026-01-28 | $123.33 | $123.58 | $122.66 | $122.74 | 0.0M |
| 2026-01-27 | $123.08 | $123.11 | $122.50 | $122.83 | 0.0M |
| 2026-01-26 | $122.23 | $123.16 | $122.16 | $122.65 | 0.0M |
| 2026-01-23 | $120.79 | $122.00 | $120.79 | $121.71 | 0.0M |
| 2026-01-22 | $120.52 | $121.15 | $120.36 | $121.03 | 0.0M |