Canada markets closed

iShares Global Comm Services ETF (IXP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.05+1.35 (+1.63%)
At close: 03:54PM EDT
84.00 -0.05 (-0.05%)
After hours: 06:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202483.8384.2083.7084.0584.0517,563
Apr 22, 202482.8582.8582.3182.7082.702,600
Apr 19, 202482.0682.2881.5081.8781.8758,100
Apr 18, 202482.8583.4582.8582.9382.9310,500
Apr 17, 202483.0483.1282.1482.4682.4612,700
Apr 16, 202482.6582.9082.5182.5182.515,100
Apr 15, 202484.6084.6082.7782.7982.7915,400
Apr 12, 202484.7684.8483.8884.1084.1038,700
Apr 11, 202485.1385.5484.6985.5085.502,900
Apr 10, 202484.4984.8284.4784.8284.8213,700
Apr 09, 202485.4185.4184.7785.1785.179,800
Apr 08, 202485.4085.6685.1785.3085.3021,600
Apr 05, 202484.4285.4884.4285.3885.3820,900
Apr 04, 202485.6685.9284.2584.4384.434,900
Apr 03, 202484.5885.3484.5885.3485.343,200
Apr 02, 202484.0984.7184.0284.7184.719,200
Apr 01, 202484.1084.9083.9284.9084.9011,600
Mar 28, 202484.3484.4184.1084.1484.1433,400
Mar 27, 202484.5384.5383.8684.3584.3535,400
Mar 26, 202484.5084.7484.0384.0384.034,100
Mar 25, 202484.0684.2984.0384.1284.1210,700
Mar 22, 202484.3284.4884.2784.4884.484,900
Mar 21, 202484.6684.6683.9784.1184.119,000
Mar 20, 202483.5184.3583.4284.3584.358,600
Mar 19, 202483.0683.3982.5883.2583.2528,400
Mar 18, 202483.3783.6983.2283.3983.3910,500
Mar 15, 202482.1882.1881.5981.8281.8213,100
Mar 14, 202482.8382.8382.0782.3682.363,700
Mar 13, 202482.4482.8082.3882.4882.4826,200
Mar 12, 202482.0782.5581.8582.4582.455,000
Mar 11, 202481.5082.0681.2381.6381.635,500
Mar 08, 202482.1583.0481.7582.0982.093,800
Mar 07, 202481.6582.4181.5282.2282.2210,400
Mar 06, 202481.4081.5180.8380.9780.9723,600
Mar 05, 202480.8080.8580.5480.7580.7550,300
Mar 04, 202481.9881.9881.2281.2281.228,100
Mar 01, 202481.7182.4281.7182.2882.287,100
Feb 29, 202481.4981.8781.0281.5481.5413,600
Feb 28, 202481.2281.2780.8080.9480.9416,600
Feb 27, 202481.1981.8881.1981.8681.8615,500
Feb 26, 202481.6481.6481.0981.1081.106,000
Feb 23, 202482.1982.3981.9082.1082.108,600
Feb 22, 202482.0782.2981.8382.2282.226,400
Feb 21, 202480.8581.0680.5881.0681.068,100
Feb 20, 202480.7181.1180.6880.9680.969,800
Feb 16, 202481.8381.8380.9381.1181.115,700
Feb 15, 202481.4182.2081.2882.1082.108,900
Feb 14, 202481.5281.7581.0881.7581.753,300
Feb 13, 202480.4280.9880.0980.5980.5911,500
Feb 12, 202481.7082.4281.7081.7381.7310,000
Feb 09, 202481.3881.6781.2581.4981.4915,100
Feb 08, 202481.1981.2680.9981.2681.2614,000
Feb 07, 202480.7881.1180.7881.0981.099,400
Feb 06, 202480.8481.1080.4180.6280.629,300
Feb 05, 202480.9181.0680.5080.5880.5839,200
Feb 02, 202480.3981.6780.3981.2081.2028,300
Feb 01, 202478.1578.4678.0978.2378.239,300
Jan 31, 202477.9478.4077.4777.5477.5414,000
Jan 30, 202479.7479.8779.4779.4779.477,400
Jan 29, 202479.4880.2279.3080.1580.1549,200
Jan 26, 202479.0779.8279.0779.5079.507,900
Jan 25, 202478.6579.3078.6579.3079.306,100
Jan 24, 202478.5578.8978.2978.2978.2910,200
Jan 23, 202477.3077.6577.3077.6577.654,000
Jan 22, 202477.0877.3076.8476.8476.842,700
Jan 19, 202476.1376.7876.0576.7876.785,800
Jan 18, 202475.1975.8375.1975.8375.832,500
Jan 17, 202474.9774.9774.4674.9574.955,400
Jan 16, 202475.6575.8375.3275.4675.465,300
Jan 12, 202475.9476.3375.9476.0076.003,600
Jan 11, 202476.0276.0275.0575.6475.644,000
Jan 10, 202475.0075.6775.0075.5375.533,900
Jan 09, 202474.4674.8374.4674.8374.833,100
Jan 08, 202474.0174.9674.0174.9674.966,600
Jan 05, 202473.9674.2973.8774.0174.013,500
Jan 04, 202474.0174.0573.6773.8073.804,200
Jan 03, 202473.9074.3073.9074.0574.0510,400
Jan 02, 202474.1774.1773.5573.9173.9116,200
Dec 29, 202374.7674.8774.3674.6274.623,800
Dec 28, 202374.7975.1674.7574.8874.8810,800
Dec 27, 202374.6774.7574.5574.6674.665,800
Dec 26, 202374.4274.7774.4274.6774.673,600
Dec 22, 202374.3174.5874.2774.4274.425,000
Dec 21, 202374.4574.8274.3974.7574.753,100
Dec 20, 202374.3574.9573.8873.8873.886,500
Dec 20, 20230.469 Dividend
Dec 19, 202374.2474.8774.2474.7174.2415,200
Dec 18, 202373.3974.2573.3974.0473.5815,000
Dec 15, 202373.1773.4473.0773.2972.835,500
Dec 14, 202373.4273.8173.0773.4873.0210,600
Dec 13, 202372.7673.2772.5373.2572.7927,400
Dec 12, 202372.1872.7472.1872.7472.288,700
Dec 11, 202372.6072.6072.1672.5172.0513,600
Dec 08, 202372.3573.0872.3572.9872.528,000
Dec 07, 202372.2773.0472.2773.0172.554,900
Dec 06, 202371.9572.0071.4071.4971.047,200
Dec 05, 202371.4471.7671.2671.5871.1346,600
Dec 04, 202371.5971.7371.3871.7271.2751,300
Dec 01, 202372.2072.5671.9472.5672.104,200
Nov 30, 202372.9272.9272.0472.5272.068,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...