iShares Global Energy ETF (IXC)
NYSEARCA: IXC · Real-Time Price · USD
39.67
-0.79 (-1.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 41.06 | 41.18 | 40.41 | 40.46 | 40.46 | -1.82% | 240,086 |
| Sep 24, 2024 | 41.53 | 41.59 | 41.16 | 41.21 | 41.21 | 0.24% | 268,610 |
| Sep 23, 2024 | 40.76 | 41.32 | 40.67 | 41.11 | 41.11 | 1.03% | 406,313 |
| Sep 20, 2024 | 40.62 | 40.78 | 40.32 | 40.69 | 40.69 | -0.17% | 194,890 |
| Sep 19, 2024 | 40.87 | 41.12 | 40.58 | 40.76 | 40.76 | 1.14% | 310,186 |
| Sep 18, 2024 | 40.23 | 40.77 | 40.15 | 40.30 | 40.30 | 0.07% | 243,931 |
| Sep 17, 2024 | 39.91 | 40.30 | 39.84 | 40.27 | 40.27 | 0.83% | 261,231 |
| Sep 16, 2024 | 39.77 | 40.04 | 39.62 | 39.94 | 39.94 | 1.24% | 216,220 |
| Sep 13, 2024 | 39.45 | 39.73 | 39.39 | 39.45 | 39.45 | 0.46% | 488,555 |
| Sep 12, 2024 | 39.08 | 39.34 | 38.83 | 39.27 | 39.27 | 0.85% | 327,659 |
| Sep 11, 2024 | 39.16 | 39.17 | 38.35 | 38.94 | 38.94 | -0.36% | 395,067 |
| Sep 10, 2024 | 39.92 | 39.92 | 38.77 | 39.08 | 39.08 | -1.98% | 690,899 |
| Sep 9, 2024 | 39.71 | 40.20 | 39.67 | 39.87 | 39.87 | 0.61% | 259,905 |
| Sep 6, 2024 | 40.21 | 40.38 | 39.46 | 39.63 | 39.63 | -1.34% | 321,332 |
| Sep 5, 2024 | 40.71 | 40.71 | 40.14 | 40.17 | 40.17 | -0.62% | 399,642 |
| Sep 4, 2024 | 40.84 | 41.10 | 40.35 | 40.42 | 40.42 | -1.15% | 321,771 |
| Sep 3, 2024 | 41.24 | 41.24 | 40.69 | 40.89 | 40.89 | -2.53% | 518,094 |
| Aug 30, 2024 | 41.65 | 41.98 | 41.52 | 41.95 | 41.95 | -0.19% | 374,161 |
| Aug 29, 2024 | 41.84 | 42.20 | 41.52 | 42.03 | 42.03 | 0.86% | 481,374 |
| Aug 28, 2024 | 41.71 | 41.85 | 41.50 | 41.67 | 41.67 | -0.74% | 383,671 |
| Aug 27, 2024 | 42.23 | 42.32 | 41.90 | 41.98 | 41.98 | -0.64% | 181,114 |
| Aug 26, 2024 | 42.17 | 42.51 | 41.99 | 42.25 | 42.25 | 1.20% | 352,739 |
| Aug 23, 2024 | 41.33 | 41.82 | 41.32 | 41.75 | 41.75 | 1.68% | 171,520 |
| Aug 22, 2024 | 41.01 | 41.25 | 40.99 | 41.06 | 41.06 | - | 283,807 |
| Aug 21, 2024 | 41.18 | 41.41 | 41.01 | 41.06 | 41.06 | 0.02% | 291,152 |
| Aug 20, 2024 | 41.90 | 41.90 | 41.03 | 41.05 | 41.05 | -2.15% | 365,907 |
| Aug 19, 2024 | 41.78 | 42.36 | 41.78 | 41.95 | 41.95 | 0.55% | 277,020 |
| Aug 16, 2024 | 41.46 | 41.78 | 41.46 | 41.72 | 41.72 | 0.02% | 270,042 |
| Aug 15, 2024 | 41.50 | 41.87 | 41.50 | 41.71 | 41.71 | 0.97% | 260,197 |
| Aug 14, 2024 | 41.20 | 41.41 | 41.06 | 41.31 | 41.31 | 0.66% | 226,795 |
| Aug 13, 2024 | 41.09 | 41.13 | 40.80 | 41.04 | 41.04 | -0.46% | 288,099 |
| Aug 12, 2024 | 41.14 | 41.43 | 41.08 | 41.23 | 41.23 | 0.66% | 324,109 |
| Aug 9, 2024 | 40.77 | 41.11 | 40.51 | 40.96 | 40.96 | 0.52% | 2,201,058 |
| Aug 8, 2024 | 40.15 | 40.84 | 40.15 | 40.75 | 40.75 | 1.80% | 1,139,923 |
| Aug 7, 2024 | 40.21 | 40.62 | 40.02 | 40.03 | 40.03 | 0.70% | 542,067 |
| Aug 6, 2024 | 39.49 | 40.07 | 39.29 | 39.75 | 39.75 | 0.43% | 570,067 |
| Aug 5, 2024 | 39.34 | 39.78 | 39.00 | 39.58 | 39.58 | -1.98% | 755,842 |
| Aug 2, 2024 | 40.88 | 40.97 | 40.02 | 40.38 | 40.38 | -2.13% | 757,461 |
| Aug 1, 2024 | 42.20 | 42.35 | 41.01 | 41.26 | 41.26 | -2.09% | 521,991 |
| Jul 31, 2024 | 42.29 | 42.46 | 42.12 | 42.14 | 42.14 | 0.84% | 2,526,596 |
| Jul 30, 2024 | 41.35 | 41.89 | 41.35 | 41.79 | 41.79 | 0.87% | 418,522 |
| Jul 29, 2024 | 41.78 | 41.78 | 41.10 | 41.43 | 41.43 | -0.65% | 577,434 |
| Jul 26, 2024 | 41.61 | 41.91 | 41.43 | 41.70 | 41.70 | 0.24% | 301,006 |
| Jul 25, 2024 | 41.06 | 41.76 | 40.94 | 41.60 | 41.60 | 1.07% | 285,159 |
| Jul 24, 2024 | 41.24 | 41.50 | 41.00 | 41.16 | 41.16 | 0.12% | 527,353 |
| Jul 23, 2024 | 41.52 | 41.55 | 41.08 | 41.11 | 41.11 | -1.51% | 2,356,137 |
| Jul 22, 2024 | 41.74 | 41.92 | 41.53 | 41.74 | 41.74 | -0.33% | 323,439 |
| Jul 19, 2024 | 42.19 | 42.42 | 41.80 | 41.88 | 41.88 | -1.11% | 236,452 |
| Jul 18, 2024 | 42.39 | 42.75 | 42.22 | 42.35 | 42.35 | 0.12% | 518,829 |
| Jul 17, 2024 | 42.10 | 42.51 | 42.10 | 42.30 | 42.30 | 0.81% | 707,524 |
| Jul 16, 2024 | 41.65 | 42.01 | 41.53 | 41.96 | 41.96 | 0.02% | 613,731 |
| Jul 15, 2024 | 41.72 | 42.27 | 41.60 | 41.95 | 41.95 | 0.94% | 1,203,735 |
| Jul 12, 2024 | 41.70 | 41.75 | 41.36 | 41.56 | 41.56 | 0.24% | 573,007 |
| Jul 11, 2024 | 41.07 | 41.54 | 40.94 | 41.46 | 41.46 | 0.83% | 1,049,344 |
| Jul 10, 2024 | 40.91 | 41.14 | 40.75 | 41.12 | 41.12 | 0.71% | 1,002,554 |
| Jul 9, 2024 | 40.93 | 41.21 | 40.73 | 40.83 | 40.83 | -1.04% | 924,640 |
| Jul 8, 2024 | 41.33 | 41.57 | 41.11 | 41.26 | 41.26 | -0.75% | 1,944,830 |
| Jul 5, 2024 | 42.09 | 42.09 | 41.42 | 41.57 | 41.57 | -0.93% | 528,601 |
| Jul 3, 2024 | 41.85 | 42.19 | 41.84 | 41.96 | 41.96 | 0.53% | 319,095 |
| Jul 2, 2024 | 42.00 | 42.07 | 41.52 | 41.74 | 41.74 | 0.19% | 453,562 |
| Jul 1, 2024 | 41.78 | 42.04 | 41.53 | 41.66 | 41.66 | 0.36% | 758,654 |
| Jun 28, 2024 | 41.58 | 41.80 | 41.37 | 41.51 | 41.51 | 0.44% | 438,529 |
| Jun 27, 2024 | 41.40 | 41.47 | 41.16 | 41.33 | 41.33 | 0.36% | 432,721 |
| Jun 26, 2024 | 41.36 | 41.37 | 40.98 | 41.18 | 41.18 | -0.79% | 397,895 |
| Jun 25, 2024 | 41.50 | 41.54 | 41.25 | 41.51 | 41.51 | 0.05% | 704,988 |
| Jun 24, 2024 | 40.75 | 41.61 | 40.66 | 41.49 | 41.49 | 2.50% | 951,255 |
| Jun 21, 2024 | 40.79 | 40.88 | 40.46 | 40.48 | 40.48 | -0.64% | 472,132 |
| Jun 20, 2024 | 40.40 | 40.91 | 40.29 | 40.74 | 40.74 | 1.39% | 1,331,196 |
| Jun 18, 2024 | 40.10 | 40.56 | 40.08 | 40.18 | 40.18 | 0.58% | 754,945 |
| Jun 17, 2024 | 39.93 | 40.09 | 39.73 | 39.95 | 39.95 | 0.23% | 967,522 |
| Jun 14, 2024 | 40.15 | 40.15 | 39.71 | 39.86 | 39.86 | -0.90% | 1,030,524 |
| Jun 13, 2024 | 40.63 | 40.63 | 40.06 | 40.22 | 40.22 | -1.16% | 812,039 |
| Jun 12, 2024 | 41.42 | 41.42 | 40.54 | 40.69 | 40.69 | -0.59% | 3,185,382 |
| Jun 11, 2024 | 40.97 | 41.00 | 40.58 | 40.93 | 40.93 | -2.69% | 2,833,470 |
| Jun 10, 2024 | 41.88 | 42.27 | 41.77 | 42.06 | 41.16 | 0.86% | 1,450,177 |
| Jun 7, 2024 | 41.94 | 42.19 | 41.67 | 41.70 | 40.81 | -0.86% | 3,646,847 |
| Jun 6, 2024 | 41.82 | 42.10 | 41.61 | 42.06 | 41.16 | 0.62% | 21,144,923 |
| Jun 5, 2024 | 42.01 | 42.02 | 41.68 | 41.80 | 40.90 | -0.14% | 1,375,383 |
| Jun 4, 2024 | 41.92 | 41.96 | 41.39 | 41.86 | 40.96 | -1.23% | 869,398 |
| Jun 3, 2024 | 43.29 | 43.29 | 42.23 | 42.38 | 41.47 | -2.57% | 440,633 |
| May 31, 2024 | 42.68 | 43.50 | 42.64 | 43.50 | 42.57 | 2.28% | 369,358 |
| May 30, 2024 | 42.35 | 42.66 | 42.35 | 42.53 | 41.62 | 0.24% | 231,338 |
| May 29, 2024 | 43.01 | 43.01 | 42.29 | 42.43 | 41.52 | -1.58% | 351,861 |
| May 28, 2024 | 42.90 | 43.18 | 42.76 | 43.11 | 42.19 | 1.17% | 389,493 |
| May 24, 2024 | 42.68 | 42.87 | 42.53 | 42.61 | 41.70 | 0.38% | 289,142 |
| May 23, 2024 | 43.02 | 43.21 | 42.36 | 42.45 | 41.54 | -0.66% | 323,224 |
| May 22, 2024 | 43.31 | 43.31 | 42.57 | 42.73 | 41.81 | -1.77% | 401,887 |
| May 21, 2024 | 43.56 | 43.86 | 43.47 | 43.50 | 42.57 | -0.39% | 450,227 |
| May 20, 2024 | 43.88 | 43.94 | 43.59 | 43.67 | 42.73 | -0.39% | 239,303 |
| May 17, 2024 | 43.38 | 43.90 | 43.38 | 43.84 | 42.90 | 1.11% | 219,075 |
| May 16, 2024 | 43.50 | 43.61 | 43.25 | 43.36 | 42.43 | -0.50% | 272,654 |
| May 15, 2024 | 43.42 | 43.64 | 42.85 | 43.58 | 42.65 | -0.07% | 440,244 |
| May 14, 2024 | 43.57 | 43.68 | 43.39 | 43.61 | 42.67 | -0.07% | 266,870 |
| May 13, 2024 | 43.79 | 43.98 | 43.48 | 43.64 | 42.70 | -0.16% | 296,741 |
| May 10, 2024 | 44.05 | 44.13 | 43.62 | 43.71 | 42.77 | -0.21% | 163,789 |
| May 9, 2024 | 43.28 | 43.83 | 43.28 | 43.80 | 42.86 | 1.27% | 231,547 |
| May 8, 2024 | 42.99 | 43.37 | 42.92 | 43.25 | 42.32 | -0.02% | 267,863 |
| May 7, 2024 | 43.32 | 43.50 | 43.22 | 43.26 | 42.33 | -0.12% | 260,868 |
| May 6, 2024 | 43.21 | 43.64 | 43.14 | 43.31 | 42.38 | 1.00% | 357,011 |
| May 3, 2024 | 43.02 | 43.02 | 42.51 | 42.88 | 41.96 | 0.02% | 450,609 |