iShares Global Energy ETF (IXC)
NYSEARCA: IXC · Real-Time Price · USD
41.60
-0.34 (-0.81%)
Oct 24, 2025, 4:00 PM EDT - Market closed

IXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202542.0042.0441.6041.6041.60-0.81%284,408
Oct 23, 202542.1142.1641.7841.9441.941.48%1,872,706
Oct 22, 202540.9141.4740.7941.3341.331.62%308,485
Oct 21, 202540.8940.9140.4940.6740.67-0.32%235,657
Oct 20, 202540.5840.9140.5840.8040.800.67%223,313
Oct 17, 202540.3340.5640.2340.5340.530.75%304,906
Oct 16, 202540.7440.8040.0540.2340.23-0.98%223,560
Oct 15, 202540.9241.1140.4140.6340.630.02%179,712
Oct 14, 202540.2040.8340.1640.6240.62-0.22%392,821
Oct 13, 202540.4540.7740.4440.7140.711.14%228,139
Oct 10, 202541.0441.1440.1940.2540.25-2.61%250,229
Oct 9, 202542.0142.1541.2741.3341.33-1.15%206,220
Oct 8, 202542.1342.1341.5841.8141.81-0.62%164,606
Oct 7, 202542.0442.0741.4742.0742.070.10%198,542
Oct 6, 202541.9142.1941.8342.0342.030.53%145,974
Oct 3, 202541.6441.9541.6441.8141.810.89%163,077
Oct 2, 202541.7341.9941.4441.4441.44-0.96%195,548
Oct 1, 202541.7241.9441.6841.8441.840.22%650,656
Sep 30, 202541.8241.8641.5241.7541.75-1.04%382,043
Sep 29, 202542.7342.7342.0542.1942.19-1.77%412,156
Sep 26, 202542.7643.2942.6442.9542.950.89%298,568
Sep 25, 202542.3442.6542.1942.5742.570.61%312,092
Sep 24, 202542.1242.6442.1242.3142.310.95%243,952
Sep 23, 202541.4742.2741.4741.9141.911.48%400,823
Sep 22, 202541.0941.4640.9541.3041.300.19%1,754,453
Sep 19, 202541.5941.5941.1241.2241.22-1.17%186,818
Sep 18, 202541.8541.9141.4741.7141.71-0.38%256,985
Sep 17, 202541.7842.1541.7041.8741.87-0.02%239,563
Sep 16, 202541.5242.0541.5241.8841.881.11%279,959
Sep 15, 202541.4141.4641.1641.4241.420.41%207,466
Sep 12, 202541.5341.6941.2541.2541.25-0.53%1,476,089
Sep 11, 202541.2341.5641.1541.4741.47-0.07%250,642
Sep 10, 202540.9941.5340.9441.5041.501.49%246,108
Sep 9, 202540.7841.3940.7840.8940.890.39%1,685,632
Sep 8, 202540.8740.9540.3940.7340.730.17%174,194
Sep 5, 202541.0441.1340.4840.6640.66-1.67%225,276
Sep 4, 202541.2641.4841.0341.3541.350.39%187,913
Sep 3, 202541.7041.9341.1041.1941.19-1.86%277,948
Sep 2, 202541.6942.0241.5941.9741.97-330,006
Aug 29, 202541.7442.0441.7441.9741.970.38%193,224
Aug 28, 202541.5941.8341.2841.8141.810.75%301,480
Aug 27, 202540.9041.6040.9041.5041.501.02%225,264
Aug 26, 202541.0841.1440.8241.0841.08-0.24%241,148
Aug 25, 202541.1341.3041.0041.1841.18-0.05%291,158
Aug 22, 202540.5441.2840.5441.2041.201.90%366,476
Aug 21, 202540.0840.5240.0740.4340.430.62%176,978
Aug 20, 202539.9340.3339.9340.1840.180.83%364,633
Aug 19, 202539.7840.0439.6939.8539.85-0.03%200,827
Aug 18, 202539.8940.0539.6739.8639.86-0.72%190,644
Aug 15, 202540.0840.4740.0040.1540.150.07%279,474