iShares Global Comm Services ETF (IXP)
82.70
+0.83
(+1.01%)
USD |
NYSEARCA |
Apr 22, 16:00
81.87
-0.83
(-1.00%)
After-Hours: 20:00
IXP Price: 82.70 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 82.85 | 82.85 | 82.31 | 82.70 | 2593.00 |
Apr 19, 2024 | 82.06 | 82.28 | 81.50 | 81.87 | 58072.00 |
Apr 18, 2024 | 82.85 | 83.45 | 82.85 | 82.93 | 10533.00 |
Apr 17, 2024 | 83.04 | 83.12 | 82.14 | 82.46 | 12704.00 |
Apr 16, 2024 | 82.65 | 82.90 | 82.51 | 82.51 | 5092.00 |
Apr 15, 2024 | 84.60 | 84.60 | 82.77 | 82.79 | 15427.00 |
Apr 12, 2024 | 84.76 | 84.84 | 83.88 | 84.10 | 38696.00 |
Apr 11, 2024 | 85.13 | 85.54 | 84.69 | 85.50 | 2909.00 |
Apr 10, 2024 | 84.49 | 84.82 | 84.47 | 84.82 | 13679.00 |
Apr 09, 2024 | 85.41 | 85.41 | 84.77 | 85.17 | 9816.00 |
Apr 08, 2024 | 85.40 | 85.66 | 85.17 | 85.30 | 21611.00 |
Apr 05, 2024 | 84.42 | 85.48 | 84.42 | 85.38 | 20933.00 |
Apr 04, 2024 | 85.66 | 85.92 | 84.25 | 84.43 | 4916.00 |
Apr 03, 2024 | 84.58 | 85.34 | 84.58 | 85.34 | 3204.00 |
Apr 02, 2024 | 84.09 | 84.71 | 84.02 | 84.71 | 9231.00 |
Apr 01, 2024 | 84.10 | 84.90 | 83.92 | 84.90 | 11589.00 |
Mar 28, 2024 | 84.34 | 84.41 | 84.10 | 84.14 | 33401.00 |
Mar 27, 2024 | 84.53 | 84.53 | 83.86 | 84.35 | 35380.00 |
Mar 26, 2024 | 84.50 | 84.74 | 84.03 | 84.03 | 4142.00 |
Mar 25, 2024 | 84.06 | 84.29 | 84.03 | 84.12 | 10657.00 |
Mar 22, 2024 | 84.32 | 84.48 | 84.27 | 84.48 | 4852.00 |
Mar 21, 2024 | 84.66 | 84.66 | 83.97 | 84.11 | 9011.00 |
Mar 20, 2024 | 83.51 | 84.35 | 83.42 | 84.35 | 8612.00 |
Mar 19, 2024 | 83.06 | 83.39 | 82.58 | 83.25 | 28354.00 |
Mar 18, 2024 | 83.37 | 83.69 | 83.22 | 83.39 | 10475.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
47.34
Minimum
Mar 20 2020
90.89
Maximum
Sep 07 2021
68.79
Average
67.09
Median
Aug 19 2020