MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IXP — iShares Global Comm Services ETF
NYSE ArcaiShares Global Comm Services ETF
$117.83
+0.50(+0.43%)
- O
- 117.78
- H
- 118.45
- L
- 117.72
- V
- 12.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$117.83
Period Return+25.78%
Period High$126.92
Period Low$92.85
Avg Daily Volume35.3K
Total Trading Days365
IXP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $117.78 | $118.45 | $117.72 | $117.83 | +$0.50 | +0.43% | 12,354 | $117.94 | $117.72 $118.45 |
| Oct 1, 2026 | $119.06 | $119.15 | $117.30 | $117.33 | $-0.94 | -0.79% | 21,152 | $117.74 | $117.30 $119.15 |
| Sep 30, 2026 | $119.05 | $119.77 | $118.27 | $118.27 | $-0.59 | -0.50% | 12,937 | $118.94 | $118.27 $119.77 |
| Sep 29, 2026 | $118.40 | $118.88 | $118.13 | $118.86 | +$0.31 | +0.26% | 15,892 | $118.46 | $118.13 $118.88 |
| Sep 28, 2026 | $120.15 | $120.23 | $118.48 | $118.55 | $-1.83 | -1.52% | 19,271 | $118.80 | $118.48 $120.23 |
| Sep 25, 2026 | $120.75 | $120.75 | $120.04 | $120.38 | $-0.79 | -0.65% | 34,844 | $120.28 | $120.04 $120.75 |
| Sep 24, 2026 | $120.28 | $121.24 | $120.28 | $121.17 | +$1.10 | +0.92% | 27,868 | $120.77 | $120.28 $121.24 |
| Sep 23, 2026 | $121.11 | $121.11 | $120.07 | $120.07 | $-1.56 | -1.28% | 12,541 | $120.50 | $120.07 $121.11 |
| Sep 22, 2026 | $122.59 | $123.51 | $121.63 | $121.63 | $-1.05 | -0.86% | 23,927 | $122.32 | $121.63 $123.51 |
| Sep 21, 2026 | $119.61 | $122.93 | $119.61 | $122.68 | +$4.17 | +3.52% | 33,607 | $122.04 | $119.61 $122.93 |
| Sep 18, 2026 | $119.75 | $119.75 | $118.51 | $118.51 | $-1.76 | -1.46% | 18,129 | $118.88 | $118.51 $119.75 |
| Sep 17, 2026 | $121.17 | $121.40 | $119.99 | $120.27 | +$0.03 | +0.02% | 25,360 | $120.28 | $119.99 $121.40 |
| Sep 16, 2026 | $121.73 | $121.73 | $119.76 | $120.24 | $-0.99 | -0.82% | 9,311 | $121.14 | $119.76 $121.73 |
| Sep 15, 2026 | $121.45 | $121.65 | $121.04 | $121.23 | $-0.35 | -0.29% | 1,356,539 | $121.41 | $121.04 $121.65 |
| Sep 14, 2026 | $120.61 | $121.79 | $120.37 | $121.58 | +$1.69 | +1.41% | 9,647 | $121.04 | $120.37 $121.79 |
| Sep 11, 2026 | $119.49 | $120.36 | $119.49 | $119.89 | +$1.48 | +1.25% | 6,682 | $120.04 | $119.49 $120.36 |
| Sep 10, 2026 | $117.98 | $118.92 | $117.98 | $118.41 | +$0.19 | +0.16% | 10,378 | $118.45 | $117.98 $118.92 |
| Sep 9, 2026 | $118.63 | $118.71 | $118.05 | $118.22 | $-0.19 | -0.16% | 7,009 | $118.41 | $118.05 $118.71 |
| Sep 8, 2026 | $118.59 | $118.73 | $118.40 | $118.41 | +$0.11 | +0.09% | 8,248 | $118.51 | $118.40 $118.73 |
| Sep 4, 2026 | $118.81 | $118.88 | $118.20 | $118.30 | $-0.32 | -0.27% | 6,968 | $118.34 | $118.20 $118.88 |
| Sep 3, 2026 | $118.32 | $119.10 | $118.32 | $118.62 | +$1.28 | +1.09% | 6,501 | $118.84 | $118.32 $119.10 |
| Sep 2, 2026 | $115.90 | $117.58 | $115.90 | $117.34 | +$1.32 | +1.14% | 17,281 | $117.39 | $115.90 $117.58 |
| Sep 1, 2026 | $115.59 | $116.56 | $115.57 | $116.02 | $-0.55 | -0.47% | 16,619 | $116.20 | $115.57 $116.56 |
| Aug 31, 2026 | $117.47 | $117.47 | $116.52 | $116.57 | $-1.04 | -0.88% | 10,543 | $116.74 | $116.52 $117.47 |
| Aug 28, 2026 | $117.25 | $118.29 | $117.25 | $117.61 | +$1.25 | +1.07% | 6,578 | $117.67 | $117.25 $118.29 |
| Aug 27, 2026 | $116.75 | $116.89 | $116.30 | $116.36 | $-1.03 | -0.88% | 30,760 | $116.63 | $116.30 $116.89 |
| Aug 26, 2026 | $118.50 | $118.50 | $117.22 | $117.39 | $-0.66 | -0.56% | 11,453 | $117.68 | $117.22 $118.50 |
| Aug 25, 2026 | $117.58 | $118.05 | $117.38 | $118.05 | +$1.06 | +0.91% | 20,784 | $117.56 | $117.38 $118.05 |
| Aug 24, 2026 | $116.30 | $117.31 | $116.30 | $116.99 | +$0.54 | +0.46% | 321,838 | $117.10 | $116.30 $117.31 |
| Aug 21, 2026 | $116.12 | $116.92 | $116.12 | $116.45 | +$0.80 | +0.69% | 11,279 | $116.60 | $116.12 $116.92 |