iShares Global Comm Services ETF (IXP)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.62 | 1.65137614679 | 98.1 | 101.6798 | 97.88 | 11746 | 99.78505017 | SP |
| 4 | -3.77 | -3.64286404484 | 103.49 | 103.685 | 97.54 | 63180 | 99.82442693 | SP |
| 12 | 2.53 | 2.60314847207 | 97.19 | 107.18 | 95.135 | 39179 | 101.22623583 | SP |
| 26 | 6.11 | 6.52708044012 | 93.61 | 107.18 | 92.51 | 26146 | 99.74053415 | SP |
| 52 | 15.2 | 17.9839091339 | 84.52 | 107.18 | 79.7 | 22113 | 94.43229378 | SP |
| 156 | 25.49 | 34.3392159504 | 74.23 | 107.18 | 49.81 | 39073 | 66.76818047 | SP |
| 260 | 48.86 | 96.0676366496 | 50.86 | 107.18 | 49.39 | 34958 | 68.68027387 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 99.72 | -0.4 | -0.40 | 99.92 | 100.6483 | 99.72 | 21310 |
| 1743028200 | 100.12 | -1.32 | -1.30 | 101.35 | 101.4 | 100.1 | 8094 |
| 1742941800 | 101.4423 | 1.02 | 1.02 | 100.95 | 101.6798 | 100.95 | 5944 |
| 1742855400 | 100.42 | 1.31 | 1.32 | 100.27 | 100.49 | 100.09 | 20579 |
| 1742596200 | 99.11 | 0.6 | 0.61 | 97.88 | 99.11 | 97.88 | 8526 |
| 1742509800 | 98.51 | -0.57 | -0.58 | 98.1 | 99.57 | 98.03 | 15586 |
| 1742423400 | 99.0801 | 0.66 | 0.67 | 98.83 | 99.7486 | 98.43 | 28997 |
| 1742337000 | 98.42 | -1.41 | -1.41 | 99.47 | 99.47 | 97.54 | 9642 |
| 1742250600 | 99.83 | 0.44 | 0.44 | 99.41 | 100.17 | 99.3 | 26103 |
| 1741991400 | 99.39 | 1.68 | 1.72 | 98.41 | 99.39 | 98.095 | 19590 |
| 1741905000 | 97.7058 | -1.78 | -1.79 | 99.2 | 99.2 | 97.5839 | 40878 |
| 1741818600 | 99.49 | 0.74 | 0.75 | 99.59 | 99.67 | 98.2105 | 760845 |
| 1741732200 | 98.75 | -0.67 | -0.67 | 98.71 | 99.705 | 97.62 | 47443 |
| 1741645800 | 99.4161 | -2.68 | -2.63 | 100.3 | 100.3 | 98.7463 | 51384 |
| 1741390200 | 102.097 | 0.52 | 0.51 | 101.13 | 102.22 | 100.2 | 24635 |
| 1741303800 | 101.5765 | -1.19 | -1.16 | 102.26 | 103.0385 | 101.358 | 17846 |
| 1741217400 | 102.77 | 1.46 | 1.44 | 101.38 | 102.99 | 101.095 | 14147 |
| 1741131000 | 101.3129 | -0.61 | -0.60 | 101.6 | 102.345 | 100.405 | 48608 |
| 1741044600 | 101.92 | -0.71 | -0.69 | 103.16 | 103.685 | 101.495 | 27889 |
| 1740785400 | 102.63 | 0.73 | 0.72 | 101.66 | 102.63 | 101.1012 | 26226 |
| 1740699000 | 101.9 | -1.18 | -1.14 | 103.49 | 103.49 | 101.755 | 59708 |
| 1740612600 | 103.08 | -0.09 | -0.09 | 103 | 104.11 | 102.85 | 11415 |
| 1740526200 | 103.17 | -0.64 | -0.62 | 104 | 104.09 | 102.52 | 24115 |
| 1740439800 | 103.81 | -0.94 | -0.89 | 105.06 | 105.06 | 103.71 | 18136 |
| 1740180600 | 104.7465 | -1.04 | -0.99 | 106.09 | 106.3247 | 104.63 | 23255 |
| 1740094200 | 105.7902 | -0.26 | -0.24 | 105.74 | 106.2005 | 105.4408 | 4469 |
| 1740007800 | 106.05 | -0.23 | -0.22 | 105.82 | 106.05 | 105.48 | 17231 |
| 1739921400 | 106.28 | -0.65 | -0.61 | 107.18 | 107.18 | 105.635 | 50031 |
| 1739575800 | 106.9272 | 0.94 | 0.88 | 106.19 | 106.9826 | 106.17 | 31559 |
| 1739489400 | 105.99 | 1.01 | 0.96 | 104.74 | 106.09 | 104.74 | 21689 |
| 1739403000 | 104.98 | 0.4 | 0.38 | 103.99 | 105.14 | 103.99 | 12302 |
| 1739316600 | 104.58 | 0.13 | 0.12 | 103.84 | 104.77 | 103.84 | 16401 |
| 1739230200 | 104.452 | 0.67 | 0.65 | 104.69 | 104.69 | 104.285 | 10263 |
| 1738971000 | 103.78 | -0.8 | -0.76 | 104.71 | 105.0595 | 103.753 | 10249 |
| 1738884600 | 104.58 | 0.5 | 0.48 | 103.94 | 104.58 | 103.85 | 20182 |
| 1738798200 | 104.08 | -1.26 | -1.20 | 103.84 | 104.08 | 103.395 | 12361 |
| 1738711800 | 105.34 | 1.24 | 1.19 | 104.38 | 105.435 | 104.38 | 258371 |
| 1738625400 | 104.1 | 0.23 | 0.22 | 102.46 | 104.61 | 102.46 | 51692 |
| 1738366200 | 103.87 | 0.2 | 0.19 | 103.99 | 104.85 | 103.71 | 10114 |
| 1738279800 | 103.67 | 0.81 | 0.79 | 104 | 104.4795 | 103 | 31537 |
| 1738193400 | 102.8603 | 0.3 | 0.29 | 102.96 | 103.239 | 102.57 | 4916 |
| 1738107000 | 102.56 | 1.34 | 1.32 | 101.63 | 102.755 | 101.51 | 59710 |
| 1738020600 | 101.2206 | 0.1 | 0.10 | 99.62 | 101.75 | 99.62 | 43184 |
| 1737761400 | 101.12 | 1.61 | 1.62 | 100.42 | 101.254 | 100.42 | 8846 |
| 1737675000 | 99.51 | 0 | 0.00 | 99.51 | 99.51 | 99.51 | 0 |
| 1737588600 | 99.51 | 0.88 | 0.89 | 99.73 | 100.1 | 99.49 | 8969 |
| 1737502200 | 98.63 | 0.82 | 0.84 | 98.609 | 98.93 | 98.28 | 6455 |
| 1737156600 | 97.81 | 0.74 | 0.76 | 98.16 | 98.16 | 97.55 | 16885 |
| 1737070200 | 97.07 | -0.58 | -0.59 | 97.31 | 97.67 | 97.07 | 13397 |
| 1736983800 | 97.65 | 2.17 | 2.27 | 97.2 | 97.9135 | 97.01 | 5270 |
| 1736897400 | 95.48 | -0.49 | -0.51 | 96.12 | 96.2626 | 95.135 | 17138 |
| 1736811000 | 95.97 | -0.29 | -0.30 | 95.63 | 95.97 | 95.3752 | 27044 |
| 1736551800 | 96.2606 | -0.83 | -0.85 | 96.7966 | 97.1799 | 95.6952 | 11586 |
| 1736379000 | 97.09 | -0.58 | -0.59 | 96.87 | 97.35 | 96.68 | 34212 |
| 1736292600 | 97.67 | -1.06 | -1.07 | 99.15 | 99.15 | 97.46 | 6847 |
| 1736206200 | 98.73 | 1.02 | 1.04 | 98.17 | 98.8879 | 98.17 | 10151 |
| 1735947000 | 97.71 | 0.67 | 0.69 | 97.81 | 98 | 97.3485 | 4238 |
| 1735860600 | 97.0446 | 0.37 | 0.39 | 97.19 | 97.58 | 96.6 | 14301 |
| 1735687800 | 96.67 | -0.62 | -0.63 | 97 | 97.38 | 96.595 | 11174 |
| 1735601400 | 97.2873 | -0.69 | -0.70 | 97.03 | 97.66 | 96.65 | 11690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
