iShares Global Comm Services ETF (IXP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 117.83 | 118.42 | 117.70 | 117.99 | +0.25% | 11,900 |
| 2026-08-06 | 117.60 | 117.91 | 117.38 | 117.69 | +0.01% | 26,600 |
| 2026-08-05 | 120.02 | 120.02 | 117.32 | 117.68 | -1.15% | 9,400 |
| 2026-08-04 | 117.53 | 119.32 | 117.53 | 119.05 | +0.53% | 38,900 |
| 2026-08-03 | 116.78 | 118.73 | 116.78 | 118.42 | +2.99% | 13,000 |
| 2026-07-31 | 113.26 | 115.08 | 113.26 | 114.98 | +1.71% | 10,100 |
| 2026-07-30 | 112.50 | 113.05 | 112.29 | 113.05 | -1.73% | 24,300 |
| 2026-07-29 | 115.17 | 116.65 | 114.85 | 115.04 | -0.19% | 15,800 |
| 2026-07-28 | 114.45 | 115.50 | 114.45 | 115.26 | +1.54% | 17,150 |
| 2026-07-27 | 113.61 | 114.21 | 113.51 | 113.51 | +1.36% | 12,419 |
| 2026-07-24 | 111.32 | 112.61 | 111.32 | 111.99 | +0.46% | 328,600 |
| 2026-07-23 | 112.52 | 112.56 | 111.20 | 111.48 | -3.25% | 112,800 |
| 2026-07-22 | 116.04 | 116.04 | 115.22 | 115.22 | -0.99% | 6,200 |
| 2026-07-21 | 116.79 | 116.80 | 116.37 | 116.37 | -0.51% | 19,075 |
| 2026-07-20 | 116.85 | 117.67 | 116.85 | 116.97 | +0.36% | 53,034 |
| 2026-07-17 | 116.76 | 116.98 | 116.21 | 116.55 | -1.68% | 7,500 |
| 2026-07-16 | 120.10 | 120.51 | 118.19 | 118.54 | -1.35% | 21,800 |
| 2026-07-15 | 118.19 | 120.32 | 118.19 | 120.16 | +1.73% | 11,400 |
| 2026-07-14 | 117.62 | 118.39 | 117.62 | 118.11 | +0.45% | 18,408 |
| 2026-07-13 | 118.14 | 118.51 | 117.58 | 117.58 | -0.48% | 9,800 |
| 2026-07-10 | 117.72 | 118.29 | 117.66 | 118.15 | +1.38% | 27,100 |
| 2026-07-09 | 114.06 | 116.54 | 114.06 | 116.54 | +0.66% | 40,700 |
| 2026-07-08 | 116.30 | 116.30 | 115.57 | 115.78 | -0.69% | 7,100 |
| 2026-07-07 | 117.37 | 117.45 | 116.47 | 116.58 | +0.62% | 6,900 |
| 2026-07-06 | 115.38 | 116.00 | 114.64 | 115.86 | +1.06% | 23,400 |
| 2026-07-02 | 115.31 | 115.62 | 113.94 | 114.64 | -0.25% | 17,000 |
| 2026-07-01 | 113.90 | 115.69 | 113.90 | 114.93 | +1.84% | 25,600 |
| 2026-06-30 | 113.09 | 113.09 | 112.32 | 112.85 | -0.62% | 6,300 |
| 2026-06-29 | 113.63 | 113.82 | 113.27 | 113.55 | +1.22% | 8,600 |
| 2026-06-26 | 111.94 | 113.35 | 111.75 | 112.18 | -0.17% | 28,600 |
| 2026-06-25 | 112.96 | 113.24 | 112.05 | 112.37 | -0.79% | 26,800 |
| 2026-06-24 | 114.30 | 114.52 | 113.10 | 113.26 | -0.59% | 28,800 |
| 2026-06-23 | 113.01 | 114.30 | 113.01 | 113.93 | -0.42% | 218,500 |
| 2026-06-22 | 115.81 | 115.81 | 114.15 | 114.41 | -2.54% | 166,200 |
| 2026-06-18 | 117.26 | 117.62 | 116.63 | 117.39 | +0.76% | 6,200 |
| 2026-06-17 | 118.50 | 118.50 | 116.42 | 116.50 | -2.58% | 61,300 |
| 2026-06-16 | 119.49 | 119.69 | 118.96 | 119.58 | -0.16% | 13,358 |
| 2026-06-15 | 119.33 | 120.24 | 119.27 | 119.77 | +0.48% | 11,912 |
| 2026-06-12 | 119.21 | 120.04 | 118.49 | 119.20 | +0.35% | 9,494 |
| 2026-06-11 | 117.56 | 119.18 | 116.64 | 118.78 | +0.87% | 17,881 |
| 2026-06-10 | 118.45 | 119.38 | 117.76 | 117.76 | -0.65% | 13,778 |
| 2026-06-09 | 119.34 | 119.75 | 117.74 | 118.53 | -0.20% | 25,161 |
| 2026-06-08 | 119.16 | 119.51 | 118.61 | 118.77 | -0.24% | 35,073 |
| 2026-06-05 | 120.49 | 121.01 | 118.51 | 119.06 | -1.89% | 40,500 |
| 2026-06-04 | 121.16 | 122.16 | 121.12 | 121.35 | +0.00% | 14,900 |
| 2026-06-03 | 122.17 | 122.18 | 120.96 | 121.35 | -1.03% | 18,100 |
| 2026-06-02 | 123.45 | 123.65 | 122.55 | 122.61 | -1.02% | 14,200 |
| 2026-06-01 | 123.77 | 124.36 | 123.57 | 123.87 | +0.17% | 42,500 |
| 2026-05-29 | 124.20 | 124.20 | 123.52 | 123.66 | -0.89% | 13,200 |
| 2026-05-28 | 124.27 | 124.88 | 123.85 | 124.77 | +0.13% | 12,200 |
| 2026-05-27 | 123.39 | 124.95 | 123.39 | 124.61 | +0.14% | 22,000 |
| 2026-05-26 | 123.99 | 124.44 | 123.68 | 124.44 | +0.96% | 27,000 |
| 2026-05-22 | 123.77 | 123.77 | 123.12 | 123.26 | -0.26% | 8,300 |
| 2026-05-21 | 122.31 | 124.16 | 122.31 | 123.58 | +0.04% | 13,000 |
| 2026-05-20 | 122.86 | 123.53 | 122.74 | 123.53 | +0.30% | 22,700 |
| 2026-05-19 | 123.82 | 123.84 | 123.03 | 123.16 | -0.45% | 24,200 |
| 2026-05-18 | 122.89 | 124.51 | 122.89 | 123.72 | +0.61% | 19,900 |
| 2026-05-15 | 123.72 | 123.95 | 122.97 | 122.97 | -1.05% | 8,300 |
| 2026-05-14 | 124.28 | 124.45 | 124.20 | 124.27 | -0.63% | 5,200 |
| 2026-05-13 | 122.90 | 125.33 | 122.90 | 125.06 | +1.59% | 21,700 |
| 2026-05-12 | 122.68 | 123.11 | 122.37 | 123.11 | +0.09% | 20,030 |
| 2026-05-11 | 124.08 | 124.08 | 123.00 | 123.00 | -1.60% | 12,968 |
| 2026-05-08 | 125.14 | 125.20 | 124.82 | 125.00 | -0.07% | 13,600 |
| 2026-05-07 | 125.65 | 125.85 | 124.72 | 125.09 | -0.19% | 41,800 |
| 2026-05-06 | 123.66 | 125.33 | 123.66 | 125.33 | +1.87% | 32,800 |
| 2026-05-05 | 123.34 | 123.42 | 122.70 | 123.03 | +0.14% | 58,720 |
| 2026-05-04 | 123.06 | 123.26 | 122.53 | 122.86 | -0.60% | 19,478 |
| 2026-05-01 | 123.60 | 124.03 | 123.45 | 123.60 | +0.09% | 6,100 |
| 2026-04-30 | 122.10 | 123.49 | 121.28 | 123.49 | +2.00% | 23,100 |
| 2026-04-29 | 121.28 | 121.41 | 121.01 | 121.07 | -0.29% | 19,000 |
| 2026-04-28 | 121.24 | 121.52 | 121.12 | 121.42 | -0.52% | 6,400 |
| 2026-04-27 | 121.96 | 122.73 | 121.96 | 122.05 | -0.42% | 14,400 |
| 2026-04-24 | 122.48 | 122.70 | 121.95 | 122.57 | +0.11% | 10,600 |
| 2026-04-23 | 122.92 | 123.11 | 121.61 | 122.43 | -0.29% | 20,500 |
| 2026-04-22 | 122.25 | 122.79 | 122.14 | 122.78 | +0.80% | 24,300 |
| 2026-04-21 | 122.99 | 123.16 | 121.60 | 121.80 | -1.09% | 17,246 |
| 2026-04-20 | 123.75 | 123.75 | 123.06 | 123.14 | -0.63% | 20,512 |
| 2026-04-17 | 123.08 | 124.10 | 123.08 | 123.92 | +0.44% | 21,400 |
| 2026-04-16 | 122.89 | 123.49 | 122.77 | 123.38 | +1.07% | 10,900 |
| 2026-04-15 | 121.39 | 122.38 | 121.30 | 122.07 | +0.78% | 7,200 |
| 2026-04-14 | 119.14 | 121.19 | 119.14 | 121.13 | +2.07% | 13,874 |
| 2026-04-13 | 117.68 | 118.76 | 117.42 | 118.67 | +0.33% | 8,620 |
| 2026-04-10 | 119.12 | 119.12 | 118.10 | 118.28 | -0.63% | 6,400 |
| 2026-04-09 | 118.60 | 119.19 | 118.01 | 119.03 | +0.35% | 8,800 |
| 2026-04-08 | 118.50 | 119.13 | 117.77 | 118.61 | +2.61% | 41,000 |
| 2026-04-07 | 115.22 | 115.59 | 114.51 | 115.59 | +0.30% | 12,900 |
| 2026-04-06 | 115.62 | 115.64 | 115.22 | 115.25 | +0.22% | 22,400 |
| 2026-04-02 | 113.85 | 115.25 | 113.85 | 115.00 | -0.38% | 15,500 |
| 2026-04-01 | 115.85 | 116.23 | 115.31 | 115.44 | +0.50% | 35,800 |
| 2026-03-31 | 112.98 | 115.03 | 112.83 | 114.86 | +3.10% | 60,516 |
| 2026-03-30 | 111.79 | 112.06 | 111.19 | 111.41 | +0.37% | 40,760 |
| 2026-03-27 | 112.09 | 112.09 | 110.89 | 111.00 | -1.39% | 334,400 |
| 2026-03-26 | 114.47 | 114.47 | 112.53 | 112.56 | -2.67% | 96,200 |
| 2026-03-25 | 115.88 | 116.20 | 115.53 | 115.65 | +0.52% | 79,800 |
| 2026-03-24 | 115.96 | 116.16 | 115.05 | 115.05 | -1.24% | 59,800 |
| 2026-03-23 | 116.51 | 117.48 | 115.98 | 116.50 | +0.90% | 41,600 |
| 2026-03-20 | 116.78 | 116.78 | 114.92 | 115.46 | -1.49% | 38,800 |
| 2026-03-19 | 117.00 | 117.61 | 116.43 | 117.21 | -0.48% | 16,200 |
| 2026-03-18 | 118.83 | 119.06 | 117.77 | 117.77 | -1.55% | 13,900 |
| 2026-03-17 | 119.76 | 120.44 | 119.63 | 119.63 | +0.05% | 10,600 |
| 2026-03-16 | 119.65 | 119.77 | 118.99 | 119.57 | +1.16% | 17,000 |
| 2026-03-13 | 119.20 | 119.89 | 117.99 | 118.20 | -0.91% | 9,700 |
| 2026-03-12 | 120.14 | 120.17 | 119.18 | 119.28 | -1.39% | 28,300 |
| 2026-03-11 | 121.27 | 121.59 | 120.57 | 120.96 | -0.37% | 15,400 |
| 2026-03-10 | 120.94 | 122.06 | 120.88 | 121.41 | +0.69% | 8,747 |
| 2026-03-09 | 118.55 | 120.68 | 117.92 | 120.58 | +0.52% | 26,541 |
| 2026-03-06 | 119.72 | 120.09 | 119.03 | 119.96 | -0.68% | 26,400 |
| 2026-03-05 | 121.01 | 121.17 | 119.89 | 120.78 | -0.85% | 53,900 |
| 2026-03-04 | 120.88 | 122.02 | 120.87 | 121.82 | +0.94% | 12,900 |
| 2026-03-03 | 119.01 | 121.09 | 118.54 | 120.69 | -0.51% | 36,600 |
| 2026-03-02 | 120.19 | 121.78 | 120.19 | 121.31 | -0.78% | 47,100 |
| 2026-02-27 | 120.95 | 122.28 | 120.95 | 122.26 | +1.14% | 10,600 |
| 2026-02-26 | 120.96 | 121.30 | 120.30 | 120.88 | -0.34% | 171,400 |
| 2026-02-25 | 120.77 | 121.31 | 120.77 | 121.29 | +0.51% | 7,100 |
| 2026-02-24 | 119.82 | 120.80 | 119.66 | 120.67 | +0.37% | 49,963 |
| 2026-02-23 | 121.82 | 121.82 | 120.20 | 120.23 | -1.15% | 15,968 |
| 2026-02-20 | 120.23 | 121.79 | 120.23 | 121.63 | +1.53% | 36,800 |
| 2026-02-19 | 119.84 | 120.32 | 119.74 | 119.80 | -0.17% | 36,000 |
| 2026-02-18 | 119.66 | 120.17 | 119.52 | 120.01 | -0.03% | 14,800 |
| 2026-02-17 | 119.86 | 120.48 | 118.89 | 120.05 | -0.22% | 137,312 |
| 2026-02-13 | 120.19 | 120.81 | 119.83 | 120.31 | -0.39% | 10,300 |
| 2026-02-12 | 122.78 | 122.88 | 120.73 | 120.78 | -1.48% | 18,300 |
| 2026-02-11 | 123.24 | 123.24 | 122.18 | 122.60 | -0.34% | 8,500 |
| 2026-02-10 | 123.03 | 123.38 | 122.84 | 123.02 | +0.14% | 7,500 |
| 2026-02-09 | 121.41 | 123.27 | 121.12 | 122.85 | +1.08% | 33,600 |
| 2026-02-06 | 121.66 | 122.35 | 120.39 | 121.54 | -0.49% | 28,500 |
| 2026-02-05 | 120.56 | 122.51 | 120.02 | 122.14 | -0.50% | 49,000 |
| 2026-02-04 | 124.25 | 124.25 | 122.47 | 122.75 | -1.05% | 15,500 |
| 2026-02-03 | 125.29 | 125.29 | 123.42 | 124.05 | -1.21% | 24,300 |
| 2026-02-02 | 125.32 | 125.95 | 125.32 | 125.57 | -0.21% | 168,900 |
| 2026-01-30 | 125.88 | 126.21 | 125.34 | 125.84 | -0.53% | 18,900 |
| 2026-01-29 | 126.40 | 126.77 | 124.20 | 126.51 | +3.07% | 49,200 |
| 2026-01-28 | 123.33 | 123.58 | 122.66 | 122.74 | -0.07% | 18,800 |
| 2026-01-27 | 123.08 | 123.11 | 122.50 | 122.83 | +0.15% | 10,100 |
| 2026-01-26 | 122.23 | 123.16 | 122.16 | 122.65 | +0.77% | 14,800 |
| 2026-01-23 | 120.79 | 122.00 | 120.79 | 121.71 | +0.56% | 24,000 |
| 2026-01-22 | 120.52 | 121.15 | 120.36 | 121.03 | +1.70% | 21,900 |
| 2026-01-21 | 117.51 | 119.40 | 117.32 | 119.01 | +1.24% | 49,700 |
| 2026-01-20 | 117.76 | 118.80 | 117.55 | 117.55 | -1.61% | 49,200 |
| 2026-01-16 | 120.52 | 120.52 | 119.47 | 119.47 | -0.60% | 266,200 |
| 2026-01-15 | 120.86 | 120.86 | 120.09 | 120.19 | -0.43% | 149,400 |
| 2026-01-14 | 120.80 | 120.93 | 120.34 | 120.71 | -0.28% | 20,800 |
| 2026-01-13 | 122.02 | 122.19 | 120.82 | 121.05 | -0.97% | 18,600 |
| 2026-01-12 | 121.84 | 122.40 | 121.84 | 122.23 | +0.29% | 30,000 |
| 2026-01-09 | 121.36 | 122.23 | 121.20 | 121.88 | +0.55% | 43,700 |
| 2026-01-08 | 120.41 | 121.36 | 120.34 | 121.21 | +0.15% | 21,300 |
| 2026-01-07 | 121.10 | 121.68 | 120.67 | 121.03 | -0.37% | 148,100 |
| 2026-01-06 | 122.23 | 122.44 | 120.90 | 121.48 | -0.35% | 23,992 |
| 2026-01-05 | 121.15 | 122.32 | 121.08 | 121.91 | +0.86% | 198,324 |
| 2026-01-02 | 122.05 | 122.41 | 120.51 | 120.87 | -0.29% | 93,000 |
| 2025-12-31 | 121.41 | 121.63 | 121.11 | 121.22 | -0.45% | 15,400 |
| 2025-12-30 | 121.07 | 121.96 | 121.07 | 121.77 | +0.54% | 39,200 |
| 2025-12-29 | 121.05 | 121.42 | 120.89 | 121.12 | -0.12% | 11,700 |
| 2025-12-26 | 121.31 | 121.54 | 121.26 | 121.27 | -0.03% | 7,500 |
| 2025-12-24 | 121.08 | 121.42 | 120.87 | 121.31 | +0.37% | 24,200 |
| 2025-12-23 | 120.26 | 121.00 | 120.26 | 120.86 | +0.51% | 37,400 |
| 2025-12-22 | 120.29 | 120.42 | 119.93 | 120.25 | +0.42% | 15,900 |
| 2025-12-19 | 120.01 | 120.33 | 119.60 | 119.75 | +0.15% | 39,200 |
| 2025-12-18 | 119.21 | 119.97 | 119.05 | 119.57 | +1.18% | 12,100 |
| 2025-12-17 | 119.10 | 119.19 | 117.98 | 118.17 | -1.29% | 32,000 |
| 2025-12-16 | 118.96 | 120.01 | 118.79 | 119.72 | -2.21% | 29,900 |
| 2025-12-15 | 123.09 | 123.09 | 122.10 | 122.43 | -0.19% | 14,100 |
| 2025-12-12 | 123.70 | 123.70 | 122.40 | 122.66 | -0.82% | 36,166 |
| 2025-12-11 | 123.75 | 123.98 | 123.24 | 123.67 | -0.31% | 44,377 |
| 2025-12-10 | 123.46 | 124.22 | 123.26 | 124.06 | -0.03% | 12,390 |
| 2025-12-09 | 123.93 | 124.14 | 123.39 | 124.10 | -0.08% | 23,466 |
| 2025-12-08 | 125.58 | 125.58 | 124.03 | 124.20 | -1.47% | 24,020 |
| 2025-12-05 | 125.30 | 126.44 | 125.30 | 126.05 | +0.90% | 45,994 |
| 2025-12-04 | 125.89 | 125.89 | 124.61 | 124.93 | +0.66% | 56,611 |
| 2025-12-03 | 123.60 | 124.53 | 123.60 | 124.11 | +0.19% | 22,126 |
| 2025-12-02 | 124.09 | 124.13 | 123.31 | 123.88 | -0.05% | 39,581 |
| 2025-12-01 | 124.16 | 124.42 | 123.58 | 123.94 | -0.55% | 103,563 |
| 2025-11-28 | 124.27 | 124.86 | 124.06 | 124.62 | +0.48% | 26,135 |
| 2025-11-26 | 124.14 | 124.29 | 123.63 | 124.02 | -0.14% | 13,766 |
| 2025-11-25 | 124.01 | 124.19 | 123.18 | 124.19 | +0.96% | 20,634 |
| 2025-11-24 | 121.64 | 123.12 | 121.54 | 123.01 | +2.42% | 37,364 |
| 2025-11-21 | 118.92 | 120.77 | 118.92 | 120.11 | +1.68% | 14,853 |
| 2025-11-20 | 121.49 | 121.56 | 117.99 | 118.12 | -1.14% | 30,616 |
| 2025-11-19 | 119.52 | 121.31 | 118.99 | 119.48 | +0.09% | 29,234 |
| 2025-11-18 | 119.18 | 120.23 | 118.00 | 119.37 | -0.21% | 36,857 |
| 2025-11-17 | 120.07 | 121.17 | 119.13 | 119.62 | +0.40% | 24,180 |
| 2025-11-14 | 118.72 | 119.71 | 118.50 | 119.14 | -0.59% | 13,393 |
| 2025-11-13 | 121.01 | 121.01 | 119.67 | 119.85 | -1.72% | 38,904 |
| 2025-11-12 | 122.97 | 122.97 | 121.72 | 121.95 | -1.09% | 66,628 |
| 2025-11-11 | 122.21 | 123.29 | 122.21 | 123.29 | +0.99% | 34,656 |
| 2025-11-10 | 121.23 | 122.37 | 121.23 | 122.08 | +1.62% | 9,001 |
| 2025-11-07 | 119.97 | 120.14 | 118.65 | 120.13 | -0.49% | 19,985 |
| 2025-11-06 | 121.80 | 121.80 | 120.53 | 120.72 | -0.60% | 14,535 |
| 2025-11-05 | 120.43 | 121.65 | 120.14 | 121.45 | +0.91% | 22,888 |
| 2025-11-04 | 120.00 | 121.41 | 120.00 | 120.35 | -1.38% | 42,037 |
| 2025-11-03 | 122.84 | 122.92 | 121.88 | 122.04 | -0.57% | 28,504 |
| 2025-10-31 | 123.50 | 123.50 | 122.49 | 122.74 | -0.27% | 58,315 |
| 2025-10-30 | 124.49 | 124.49 | 122.97 | 123.07 | -2.60% | 25,127 |
| 2025-10-29 | 126.36 | 126.62 | 125.71 | 126.35 | +0.16% | 10,974 |
| 2025-10-28 | 126.22 | 126.26 | 125.86 | 126.15 | -0.03% | 5,383 |
| 2025-10-27 | 125.20 | 126.27 | 125.20 | 126.19 | +1.95% | 13,939 |
| 2025-10-24 | 123.45 | 123.95 | 123.45 | 123.77 | +0.88% | 12,358 |
| 2025-10-23 | 123.07 | 123.14 | 122.69 | 122.69 | -0.13% | 10,660 |
| 2025-10-22 | 123.33 | 123.63 | 122.25 | 122.85 | -0.95% | 12,073 |
| 2025-10-21 | 124.60 | 124.60 | 123.32 | 124.03 | -0.51% | 10,168 |
| 2025-10-20 | 123.74 | 124.75 | 123.74 | 124.66 | +1.37% | 16,043 |
| 2025-10-17 | 121.84 | 123.05 | 121.84 | 122.97 | +0.84% | 4,817 |
| 2025-10-16 | 122.57 | 123.40 | 121.55 | 121.95 | -0.21% | 7,190 |
| 2025-10-15 | 122.02 | 122.41 | 121.94 | 122.21 | +0.99% | 5,276 |
| 2025-10-14 | 119.78 | 121.49 | 119.78 | 121.01 | +0.06% | 12,656 |
| 2025-10-13 | 120.42 | 121.00 | 120.20 | 120.94 | +1.29% | 21,365 |
| 2025-10-10 | 122.19 | 122.42 | 119.11 | 119.40 | -2.29% | 21,765 |
| 2025-10-09 | 122.56 | 122.56 | 121.78 | 122.20 | +0.01% | 5,125 |
| 2025-10-08 | 122.17 | 122.47 | 121.91 | 122.19 | +0.04% | 14,551 |
| 2025-10-07 | 122.77 | 122.77 | 122.03 | 122.14 | -0.85% | 6,340 |
| 2025-10-06 | 122.53 | 123.19 | 121.71 | 123.19 | +0.38% | 32,909 |
| 2025-10-03 | 123.16 | 123.20 | 122.68 | 122.72 | -0.28% | 154,150 |
| 2025-10-02 | 123.09 | 123.39 | 122.35 | 123.06 | +0.11% | 9,268 |
| 2025-10-01 | 122.64 | 123.26 | 122.28 | 122.92 | -0.54% | 86,915 |
| 2025-09-30 | 123.70 | 123.70 | 122.83 | 123.59 | -0.32% | 91,979 |
| 2025-09-29 | 124.51 | 124.99 | 123.83 | 123.99 | +0.07% | 10,744 |
| 2025-09-26 | 123.87 | 124.12 | 123.36 | 123.90 | +0.19% | 29,268 |
| 2025-09-25 | 123.60 | 124.00 | 123.06 | 123.66 | -0.46% | 17,584 |
| 2025-09-24 | 124.96 | 124.96 | 124.08 | 124.23 | -0.39% | 6,734 |
| 2025-09-23 | 125.38 | 125.47 | 124.41 | 124.72 | -0.39% | 18,013 |
| 2025-09-22 | 126.00 | 126.02 | 125.21 | 125.21 | -0.89% | 52,613 |
| 2025-09-19 | 126.51 | 126.51 | 125.87 | 126.34 | +0.02% | 24,109 |
| 2025-09-18 | 126.46 | 126.90 | 126.00 | 126.31 | -0.20% | 15,108 |
| 2025-09-17 | 126.74 | 126.92 | 125.77 | 126.56 | +0.05% | 28,086 |
| 2025-09-16 | 126.10 | 126.61 | 125.72 | 126.50 | +0.21% | 19,826 |
| 2025-09-15 | 124.94 | 126.23 | 124.94 | 126.23 | +1.50% | 29,032 |
| 2025-09-12 | 124.05 | 124.51 | 123.75 | 124.36 | +0.25% | 21,288 |
| 2025-09-11 | 123.58 | 124.28 | 123.14 | 124.05 | +0.87% | 25,216 |
| 2025-09-10 | 123.71 | 123.71 | 122.88 | 122.98 | -0.59% | 25,600 |
| 2025-09-09 | 122.46 | 123.84 | 122.39 | 123.71 | +1.14% | 30,737 |
| 2025-09-08 | 122.55 | 123.08 | 122.27 | 122.31 | -0.08% | 38,246 |
| 2025-09-05 | 122.04 | 122.87 | 121.93 | 122.41 | +0.62% | 10,097 |
| 2025-09-04 | 120.99 | 121.72 | 120.76 | 121.65 | +1.07% | 55,461 |
| 2025-09-03 | 119.53 | 120.48 | 119.53 | 120.36 | +1.99% | 25,362 |
| 2025-09-02 | 116.82 | 118.03 | 116.70 | 118.01 | -0.53% | 50,374 |
| 2025-08-29 | 118.55 | 118.86 | 118.17 | 118.64 | -0.23% | 46,210 |
| 2025-08-28 | 118.03 | 119.01 | 118.03 | 118.91 | +0.69% | 15,120 |
| 2025-08-27 | 117.62 | 118.19 | 117.58 | 118.09 | -0.11% | 14,645 |
| 2025-08-26 | 118.29 | 118.35 | 118.01 | 118.22 | -0.36% | 16,942 |
| 2025-08-25 | 118.59 | 119.17 | 118.59 | 118.65 | +0.12% | 55,362 |
| 2025-08-22 | 117.35 | 118.93 | 117.35 | 118.51 | +1.58% | 14,666 |
| 2025-08-21 | 116.74 | 116.85 | 116.37 | 116.67 | -0.08% | 4,779 |
| 2025-08-20 | 117.03 | 117.03 | 115.70 | 116.76 | -0.52% | 54,148 |
| 2025-08-19 | 118.26 | 118.26 | 116.94 | 117.37 | -0.95% | 8,817 |
| 2025-08-18 | 118.85 | 118.85 | 118.21 | 118.49 | -0.36% | 25,122 |
| 2025-08-15 | 118.66 | 119.46 | 118.66 | 118.92 | +0.73% | 32,045 |
| 2025-08-14 | 117.62 | 118.34 | 117.50 | 118.06 | +0.08% | 14,130 |
| 2025-08-13 | 118.13 | 118.30 | 117.76 | 117.95 | +0.34% | 13,410 |
| 2025-08-12 | 117.26 | 117.73 | 116.43 | 117.56 | +1.69% | 10,164 |
| 2025-08-11 | 115.78 | 115.85 | 115.55 | 115.61 | -0.13% | 22,508 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.06%). Worst month: Dec (-1.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Global Comm Services ETF's (IXP) latest close?
117.99 on 2026-08-07, from the Closelook data lake's daily price record.
What is IXP's 52-week high and low?
126.92 high and 110.89 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Global Comm Services ETF's strongest and weakest month historically?
Historically, IXP's strongest calendar month has been Jan (average +7.06%) and its weakest Dec (average -1.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.