NYSEArca - Nasdaq Real Time Price
USD
iShares Global Comm Services ETF (IXP)
107.31
-2.27
(-2.07%)
As of 11:56:46 AM EDT. Market Open.
Trade IXP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
107.10
107.60
107.00
107.31
107.31
39,672
Oct 28, 2026
109.93
110.17
109.10
109.58
109.58
117,800
Oct 27, 2026
109.80
110.24
109.40
109.75
109.75
26,700
Oct 26, 2026
110.92
111.13
109.79
109.85
109.85
111,700
Oct 23, 2026
111.45
112.09
111.14
111.17
111.17
72,000
Oct 22, 2026
113.55
113.68
112.46
112.97
112.97
35,400
Oct 21, 2026
115.19
115.54
114.54
114.81
114.81
405,300
Oct 20, 2026
116.26
116.88
115.92
116.24
116.24
7,400
Oct 19, 2026
117.00
117.00
116.22
116.44
116.44
25,600
Oct 16, 2026
119.34
119.34
116.28
116.70
116.70
1,293,800
Oct 15, 2026
117.46
118.97
117.46
118.77
118.77
40,000
Oct 14, 2026
118.85
119.07
117.09
117.42
117.42
145,500
Oct 13, 2026
119.41
119.53
119.06
119.25
119.25
8,800
Oct 12, 2026
118.16
118.59
118.12
118.15
118.15
30,600
Oct 9, 2026
117.85
118.10
117.27
117.32
117.32
13,800
Oct 8, 2026
118.63
118.91
118.15
118.64
118.64
10,300
Oct 7, 2026
118.63
118.87
117.90
118.74
118.74
24,800
Oct 6, 2026
119.17
119.17
118.32
118.71
118.71
26,100
Oct 5, 2026
118.31
119.04
118.25
118.91
118.91
33,300
Oct 2, 2026
117.78
118.45
117.72
117.83
117.83
12,400
Oct 1, 2026
119.06
119.15
117.30
117.33
117.33
21,200
Sep 30, 2026
119.05
119.77
118.27
118.27
118.27
8,900
Sep 29, 2026
118.40
118.88
118.13
118.86
118.86
15,900
Sep 28, 2026
120.15
120.23
118.48
118.55
118.55
19,300
Sep 25, 2026
120.75
120.75
120.04
120.38
120.38
34,800
Sep 24, 2026
120.28
121.24
120.28
121.17
121.17
27,900
Sep 23, 2026
121.11
121.11
120.07
120.07
120.07
12,500
Sep 22, 2026
122.59
123.51
121.63
121.63
121.63
23,900
Sep 21, 2026
119.61
122.93
119.61
122.68
122.68
33,600
Sep 18, 2026
119.75
119.75
118.51
118.51
118.51
18,100
Sep 17, 2026
121.17
121.40
119.99
120.27
120.27
25,400
Sep 16, 2026
121.73
121.73
119.76
120.24
120.24
9,300
Sep 15, 2026
121.45
121.65
121.04
121.23
121.23
1,356,500
Sep 14, 2026
120.61
121.79
120.37
121.58
121.58
9,600
Sep 11, 2026
119.49
120.36
119.49
119.89
119.89
6,700
Sep 10, 2026
117.98
118.92
117.98
118.41
118.41
10,400
Sep 9, 2026
118.63
118.71
118.05
118.22
118.22
7,000
Sep 8, 2026
118.59
118.73
118.40
118.41
118.41
8,200
Sep 4, 2026
118.81
118.88
118.20
118.30
118.30
7,000
Sep 3, 2026
118.32
119.10
118.32
118.62
118.62
6,500
Sep 2, 2026
115.90
117.58
115.90
117.34
117.34
17,300
Sep 1, 2026
115.59
116.56
115.57
116.02
116.02
16,600
Aug 31, 2026
117.47
117.47
116.52
116.57
116.57
10,500
Aug 28, 2026
117.25
118.29
117.25
117.61
117.61
6,600
Aug 27, 2026
116.75
116.89
116.30
116.36
116.36
30,800
Aug 26, 2026
118.50
118.50
117.22
117.39
117.39
11,500
Aug 25, 2026
117.58
118.05
117.38
118.05
118.05
20,800
Aug 24, 2026
116.30
117.31
116.30
116.99
116.99
321,800
Aug 21, 2026
116.12
116.92
116.12
116.45
116.45
11,300
Aug 20, 2026
115.77
116.44
115.42
115.65
115.65
21,300
Aug 19, 2026
115.50
116.80
115.50
116.25
116.25
10,000
Aug 18, 2026
115.94
116.11
115.57
115.57
115.57
23,500
Aug 17, 2026
117.89
117.89
116.15
116.29
116.29
15,500
Aug 14, 2026
117.97
118.43
117.70
117.89
117.89
12,000
Aug 13, 2026
116.05
117.37
116.05
117.29
117.29
6,200
Aug 12, 2026
117.04
117.04
115.43
115.72
115.72
11,700
Aug 11, 2026
117.75
118.08
116.88
116.88
116.88
10,300
Aug 10, 2026
117.76
117.81
117.32
117.81
117.81
15,300
Aug 7, 2026
117.83
118.42
117.70
117.99
117.99
11,900
Aug 6, 2026
117.60
117.91
117.38
117.69
117.69
26,600
Aug 5, 2026
120.02
120.02
117.32
117.68
117.68
9,400
Aug 4, 2026
117.53
119.32
117.53
119.05
119.05
38,900
Aug 3, 2026
116.78
118.73
116.78
118.42
118.42
13,000
Jul 31, 2026
113.26
115.08
113.26
114.98
114.98
10,100
Jul 30, 2026
112.50
113.05
112.29
113.05
113.05
24,300
Jul 29, 2026
115.17
116.65
114.85
115.04
115.04
15,800
Jul 28, 2026
114.45
115.50
114.45
115.26
115.26
17,200
Jul 27, 2026
113.61
114.21
113.51
113.51
113.51
12,400
Jul 24, 2026
111.32
112.61
111.32
111.99
111.99
328,600
Jul 23, 2026
112.52
112.56
111.20
111.48
111.48
112,800
Jul 22, 2026
116.04
116.04
115.22
115.22
115.22
6,200
Jul 21, 2026
116.79
116.80
116.37
116.37
116.37
19,100
Jul 20, 2026
116.85
117.67
116.85
116.97
116.97
53,000
Jul 17, 2026
116.76
116.98
116.21
116.55
116.55
7,500
Jul 16, 2026
120.10
120.51
118.19
118.54
118.54
21,800
Jul 15, 2026
118.19
120.32
118.19
120.16
120.16
11,400
Jul 14, 2026
117.62
118.39
117.62
118.11
118.11
18,400
Jul 13, 2026
118.14
118.51
117.58
117.58
117.58
9,800
Jul 10, 2026
117.72
118.29
117.66
118.15
118.15
27,100
Jul 9, 2026
114.06
116.54
114.06
116.54
116.54
40,700
Jul 8, 2026
116.30
116.30
115.57
115.78
115.78
7,100
Jul 7, 2026
117.37
117.45
116.47
116.58
116.58
6,900
Jul 6, 2026
115.38
116.00
114.64
115.86
115.86
23,400
Jul 2, 2026
115.31
115.62
113.94
114.64
114.64
17,000
Jul 1, 2026
113.90
115.69
113.90
114.93
114.93
25,600
Jun 30, 2026
113.09
113.09
112.32
112.85
112.85
6,300
Jun 29, 2026
113.63
113.82
113.27
113.55
113.55
8,600
Jun 26, 2026
111.94
113.35
111.75
112.18
112.18
28,600
Jun 25, 2026
112.96
113.24
112.05
112.37
112.37
26,800
Jun 24, 2026
114.30
114.52
113.10
113.26
113.26
28,800
Jun 23, 2026
113.01
114.30
113.01
113.93
113.93
218,500
Jun 22, 2026
115.81
115.81
114.15
114.41
114.41
166,200
Jun 18, 2026
117.26
117.62
116.63
117.39
117.39
6,200
Jun 17, 2026
118.50
118.50
116.42
116.50
116.50
61,300
Jun 16, 2026
119.49
119.69
118.96
119.58
119.58
13,400
Jun 15, 2026
0.812
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
119.33
120.24
119.27
119.77
119.77
11,900
Jun 12, 2026
119.21
120.04
118.49
119.20
118.39
9,500
Jun 11, 2026
117.56
119.18
116.64
118.78
117.97
17,900
Jun 10, 2026
118.45
119.38
117.76
117.76
116.96
13,800
Jun 9, 2026
119.34
119.76
117.74
118.53
117.72
25,200
Jun 8, 2026
119.16
119.51
118.61
118.77
117.96
35,100
Jun 5, 2026
120.49
121.01
118.51
119.06
118.25
40,500
Jun 4, 2026
121.16
122.16
121.12
121.35
120.52
14,900
Jun 3, 2026
122.17
122.18
120.96
121.35
120.52
18,100
Jun 2, 2026
123.45
123.65
122.55
122.61
121.77
14,200
Jun 1, 2026
123.77
124.36
123.57
123.87
123.03
42,500
May 29, 2026
124.20
124.20
123.52
123.66
122.82
13,200
May 28, 2026
124.27
124.88
123.85
124.77
123.92
12,200
May 27, 2026
123.39
124.95
123.39
124.61
123.76
22,000
May 26, 2026
123.99
124.44
123.68
124.44
123.59
27,000
May 22, 2026
123.77
123.77
123.12
123.26
122.42
8,300
May 21, 2026
122.31
124.16
122.31
123.58
122.74
13,000
May 20, 2026
122.86
123.53
122.74
123.53
122.69
22,700
May 19, 2026
123.82
123.84
123.03
123.16
122.32
24,200
May 18, 2026
122.89
124.51
122.89
123.72
122.88
19,900
May 15, 2026
123.72
123.95
122.97
122.97
122.13
8,300
May 14, 2026
124.28
124.45
124.20
124.27
123.42
5,200
May 13, 2026
122.90
125.33
122.90
125.06
124.21
21,700
May 12, 2026
122.68
123.11
122.37
123.11
122.27
20,000
May 11, 2026
124.08
124.08
123.00
123.00
122.16
13,000
May 8, 2026
125.14
125.20
124.82
125.00
124.15
13,600
May 7, 2026
125.65
125.85
124.72
125.09
124.24
41,800
May 6, 2026
123.66
125.33
123.66
125.33
124.48
32,800
May 5, 2026
123.34
123.42
122.70
123.03
122.19
58,700
May 4, 2026
123.06
123.26
122.53
122.86
122.02
19,500
May 1, 2026
123.60
124.03
123.45
123.60
122.76
6,100
Apr 30, 2026
122.10
123.49
121.28
123.49
122.65
23,100
Apr 29, 2026
121.28
121.41
121.01
121.07
120.25
19,000
Apr 28, 2026
121.24
121.52
121.12
121.42
120.59
6,400
Apr 27, 2026
121.96
122.73
121.96
122.05
121.22
14,400
Apr 24, 2026
122.48
122.70
121.95
122.57
121.74
10,600
Apr 23, 2026
122.92
123.11
121.61
122.43
121.60
20,500
Apr 22, 2026
122.25
122.79
122.14
122.78
121.94
24,300
Apr 21, 2026
122.99
123.16
121.60
121.80
120.97
17,200
Apr 20, 2026
123.75
123.75
123.06
123.14
122.30
20,500
Apr 17, 2026
123.08
124.10
123.08
123.92
123.08
21,400
Apr 16, 2026
122.89
123.49
122.77
123.38
122.54
10,900
Apr 15, 2026
121.39
122.38
121.30
122.07
121.24
7,200
Apr 14, 2026
119.14
121.19
119.14
121.13
120.30
13,900
Apr 13, 2026
117.68
118.76
117.42
118.67
117.86
8,600
Apr 10, 2026
119.12
119.12
118.10
118.28
117.47
6,400
Apr 9, 2026
118.60
119.19
118.01
119.03
118.22
8,800
Apr 8, 2026
118.50
119.13
117.77
118.61
117.80
41,000
Apr 7, 2026
115.22
115.59
114.51
115.59
114.80
12,900
Apr 6, 2026
115.62
115.64
115.22
115.25
114.46
22,400
Apr 2, 2026
113.85
115.25
113.85
115.00
114.22
15,500
Apr 1, 2026
115.85
116.23
115.31
115.44
114.65
35,800
Mar 31, 2026
112.98
115.03
112.83
114.86
114.08
60,500
Mar 30, 2026
111.79
112.06
111.20
111.41
110.65
40,800
Mar 27, 2026
112.09
112.09
110.89
111.00
110.24
334,400
Mar 26, 2026
114.47
114.47
112.53
112.56
111.79
96,200
Mar 25, 2026
115.88
116.20
115.53
115.65
114.86
79,800
Mar 24, 2026
115.96
116.16
115.05
115.05
114.27
59,800
Mar 23, 2026
116.51
117.48
115.98
116.50
115.71
41,600
Mar 20, 2026
116.78
116.78
114.92
115.46
114.67
38,800
Mar 19, 2026
117.00
117.61
116.43
117.21
116.41
16,200
Mar 18, 2026
118.83
119.06
117.77
117.77
116.97
13,900
Mar 17, 2026
119.76
120.44
119.63
119.63
118.82
10,600
Mar 16, 2026
119.65
119.77
118.99
119.57
118.76
17,000
Mar 13, 2026
119.20
119.89
117.99
118.20
117.39
9,700
Mar 12, 2026
120.14
120.17
119.18
119.28
118.47
28,300
Mar 11, 2026
121.27
121.59
120.57
120.96
120.14
15,400
Mar 10, 2026
120.94
122.07
120.88
121.41
120.58
8,700
Mar 9, 2026
118.55
120.68
117.92
120.58
119.76
26,500
Mar 6, 2026
119.72
120.09
119.03
119.96
119.14
26,400
Mar 5, 2026
121.01
121.17
119.89
120.78
119.96
53,900
Mar 4, 2026
120.88
122.02
120.87
121.82
120.99
12,900
Mar 3, 2026
119.01
121.09
118.54
120.69
119.87
36,600
Mar 2, 2026
120.19
121.78
120.19
121.31
120.48
47,100
Feb 27, 2026
120.95
122.28
120.95
122.26
121.43
10,600
Feb 26, 2026
120.96
121.30
120.30
120.88
120.06
171,400
Feb 25, 2026
120.77
121.31
120.77
121.29
120.46
7,100
Feb 24, 2026
119.82
120.80
119.66
120.67
119.85
50,000
Feb 23, 2026
121.82
121.82
120.20
120.23
119.41
16,000
Feb 20, 2026
120.23
121.79
120.23
121.63
120.80
36,800
Feb 19, 2026
119.84
120.32
119.74
119.80
118.98
36,000
Feb 18, 2026
119.66
120.17
119.52
120.01
119.19
14,800
Feb 17, 2026
119.86
120.49
118.89
120.05
119.23
137,300
Feb 13, 2026
120.19
120.81
119.83
120.31
119.49
10,300
Feb 12, 2026
122.78
122.88
120.73
120.78
119.96
18,300
Feb 11, 2026
123.24
123.24
122.18
122.60
121.76
8,500
Feb 10, 2026
123.03
123.38
122.84
123.02
122.18
7,500
Feb 9, 2026
121.41
123.27
121.12
122.85
122.01
33,600
Feb 6, 2026
121.66
122.35
120.39
121.54
120.71
28,500
Feb 5, 2026
120.56
122.51
120.02
122.14
121.31
49,000
Feb 4, 2026
124.25
124.25
122.47
122.75
121.91
15,500
Feb 3, 2026
125.29
125.29
123.42
124.05
123.20
24,300
Feb 2, 2026
125.32
125.95
125.32
125.57
124.71
168,900
Jan 30, 2026
125.88
126.21
125.34
125.84
124.98
18,900
Jan 29, 2026
126.40
126.77
124.20
126.51
125.65
49,200
Jan 28, 2026
123.33
123.58
122.66
122.74
121.90
18,800
Jan 27, 2026
123.08
123.11
122.50
122.83
121.99
10,100
Jan 26, 2026
122.23
123.16
122.16
122.65
121.81
14,800
Jan 23, 2026
120.79
122.00
120.79
121.71
120.88
24,000
Jan 22, 2026
120.52
121.15
120.36
121.03
120.21
21,900
Jan 21, 2026
117.51
119.40
117.32
119.01
118.20
49,700
Jan 20, 2026
117.76
118.80
117.55
117.55
116.75
49,200
Jan 16, 2026
120.52
120.52
119.47
119.47
118.66
266,200
Jan 15, 2026
120.86
120.86
120.09
120.19
119.37
149,400
Jan 14, 2026
120.80
120.93
120.34
120.71
119.89
20,800
Jan 13, 2026
122.02
122.19
120.82
121.05
120.23
18,600
Jan 12, 2026
121.84
122.40
121.84
122.23
121.40
30,000
Jan 9, 2026
121.36
122.23
121.20
121.88
121.05
43,700
Jan 8, 2026
120.41
121.36
120.34
121.21
120.38
21,300
Jan 7, 2026
121.10
121.68
120.67
121.03
120.21
148,100
Jan 6, 2026
122.23
122.44
120.90
121.48
120.65
24,000
Jan 5, 2026
121.15
122.32
121.08
121.91
121.08
198,300
Jan 2, 2026
122.05
122.41
120.51
120.87
120.05
93,000
Dec 31, 2025
121.41
121.63
121.11
121.22
120.39
15,400
Dec 30, 2025
121.07
121.96
121.07
121.77
120.94
39,200
Dec 29, 2025
121.05
121.42
120.89
121.12
120.29
11,700
Dec 26, 2025
121.31
121.54
121.26
121.27
120.44
7,500
Dec 24, 2025
121.08
121.42
120.87
121.31
120.48
24,200
Dec 23, 2025
120.26
121.00
120.26
120.86
120.04
37,400
Dec 22, 2025
120.29
120.42
119.93
120.25
119.43
15,900
Dec 19, 2025
120.01
120.33
119.60
119.75
118.93
39,200
Dec 18, 2025
119.21
119.97
119.05
119.57
118.76
12,100
Dec 17, 2025
119.10
119.19
117.98
118.17
117.37
32,000
Dec 16, 2025
3.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
118.96
120.01
118.79
119.72
118.90
29,900
Dec 15, 2025
123.09
123.09
122.10
122.43
118.50
14,100
Dec 12, 2025
123.70
123.70
122.40
122.66
118.72
36,200
Dec 11, 2025
123.75
123.98
123.24
123.67
119.70
44,400
Dec 10, 2025
123.46
124.22
123.26
124.06
120.08
12,400
Dec 9, 2025
123.93
124.14
123.39
124.10
120.12
23,500
Dec 8, 2025
125.58
125.58
124.03
124.20
120.21
24,000
Dec 5, 2025
125.30
126.44
125.30
126.05
122.01
46,000
Dec 4, 2025
125.89
125.89
124.61
124.93
120.92
56,600
Dec 3, 2025
123.60
124.53
123.60
124.12
120.14
22,100
Dec 2, 2025
124.09
124.13
123.32
123.88
119.90
39,600
Dec 1, 2025
124.16
124.42
123.58
123.94
119.96
103,600
Nov 28, 2025
124.27
124.86
124.06
124.62
120.62
26,100
Nov 26, 2025
124.14
124.29
123.63
124.02
120.04
13,800
Nov 25, 2025
124.01
124.19
123.18
124.19
120.20
20,600
Nov 24, 2025
121.64
123.12
121.54
123.01
119.06
37,400
Nov 21, 2025
118.92
120.77
118.92
120.11
116.26
14,900
Nov 20, 2025
121.49
121.56
117.99
118.12
114.33
30,600
Nov 19, 2025
119.52
121.31
118.99
119.48
115.65
29,200
Nov 18, 2025
119.18
120.23
118.00
119.37
115.54
36,900
Nov 17, 2025
120.07
121.17
119.13
119.62
115.78
24,200
Nov 14, 2025
118.72
119.71
118.51
119.14
115.32
13,400
Nov 13, 2025
121.01
121.01
119.67
119.85
116.00
38,900
Nov 12, 2025
122.97
122.97
121.72
121.95
118.04
66,600
Nov 11, 2025
122.21
123.29
122.21
123.29
119.33
34,700
Nov 10, 2025
121.23
122.37
121.23
122.08
118.16
9,000
Nov 7, 2025
119.97
120.14
118.65
120.13
116.28
20,000
Nov 6, 2025
121.80
121.80
120.53
120.72
116.85
14,500
Nov 5, 2025
120.43
121.65
120.14
121.45
117.55
22,900
Nov 4, 2025
120.00
121.41
120.00
120.35
116.49
42,000
Nov 3, 2025
122.84
122.92
121.88
122.04
118.12
28,500
Oct 31, 2025
123.50
123.50
122.49
122.74
118.80
58,300
Oct 30, 2025
124.49
124.49
122.97
123.07
119.12
25,100
Oct 29, 2025
126.36
126.62
125.71
126.35
122.30
11,000
