iShares Global Energy ETF (IXC)

IXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	47.87	48.19	47.22	47.37	47.37	1.30%	640,281
Jan 28, 2026	46.69	46.81	46.30	46.76	46.76	0.91%	326,145
Jan 27, 2026	45.91	46.35	45.76	46.34	46.34	1.47%	516,056
Jan 26, 2026	46.14	46.23	45.48	45.67	45.67	0.13%	376,742
Jan 23, 2026	45.54	45.83	45.50	45.61	45.61	1.33%	277,911
Jan 22, 2026	44.92	45.11	44.72	45.01	45.01	-0.04%	233,728
Jan 21, 2026	44.59	45.24	44.59	45.03	45.03	2.11%	457,751
Jan 20, 2026	44.37	44.64	43.98	44.10	44.10	-0.23%	551,083
Jan 16, 2026	44.22	44.26	44.06	44.20	44.20	0.45%	311,659
Jan 15, 2026	43.99	44.26	43.68	44.00	44.00	-1.01%	439,482
Jan 14, 2026	43.73	44.90	43.68	44.45	44.45	2.14%	441,988
Jan 13, 2026	43.14	43.73	43.13	43.52	43.52	1.73%	449,787
Jan 12, 2026	42.88	42.98	42.55	42.78	42.78	-0.19%	277,260
Jan 9, 2026	42.75	43.00	42.72	42.86	42.86	0.54%	340,392
Jan 8, 2026	41.72	42.78	41.70	42.63	42.63	2.33%	460,691
Jan 7, 2026	42.14	42.14	41.52	41.66	41.66	-1.33%	329,777
Jan 6, 2026	43.43	43.43	42.15	42.22	42.22	-2.63%	764,239
Jan 5, 2026	43.54	43.61	42.31	43.36	43.36	1.21%	1,188,093
Jan 2, 2026	42.03	42.94	41.88	42.84	42.84	2.17%	347,086
Dec 31, 2025	42.18	42.22	41.83	41.93	41.93	-0.52%	187,435
Dec 30, 2025	41.95	42.24	41.95	42.15	42.15	0.91%	226,854
Dec 29, 2025	41.64	41.90	41.59	41.77	41.77	0.77%	306,210
Dec 26, 2025	41.52	41.64	41.29	41.45	41.45	-0.29%	261,062
Dec 24, 2025	41.65	41.69	41.53	41.57	41.57	-0.24%	179,090
Dec 23, 2025	41.44	41.69	41.42	41.67	41.67	0.80%	379,807
Dec 22, 2025	41.32	41.56	41.29	41.34	41.34	0.90%	370,860
Dec 19, 2025	41.00	41.22	40.90	40.97	40.97	0.47%	424,127
Dec 18, 2025	41.25	41.25	40.70	40.78	40.78	-1.16%	657,749
Dec 17, 2025	40.82	41.34	40.76	41.26	41.26	1.68%	549,906
Dec 16, 2025	41.57	41.57	40.55	40.58	40.58	-4.94%	893,838
Dec 15, 2025	43.09	43.09	42.39	42.69	41.84	-0.47%	430,921
Dec 12, 2025	43.30	43.35	42.74	42.89	42.04	-0.83%	230,280
Dec 11, 2025	43.19	43.41	43.08	43.25	42.39	-0.28%	681,885
Dec 10, 2025	43.10	43.40	42.94	43.37	42.51	0.81%	204,556
Dec 9, 2025	43.00	43.44	43.00	43.02	42.17	0.16%	338,084
Dec 8, 2025	43.09	43.32	42.87	42.95	42.10	-0.65%	639,729
Dec 5, 2025	43.52	43.87	43.23	43.23	42.37	-0.89%	443,037
Dec 4, 2025	43.50	43.72	43.43	43.62	42.75	0.25%	185,444
Dec 3, 2025	43.08	43.54	42.96	43.51	42.65	1.68%	422,691
Dec 2, 2025	43.16	43.19	42.63	42.79	41.94	-0.93%	605,364
Dec 1, 2025	43.03	43.46	42.93	43.19	42.33	0.61%	292,999
Nov 28, 2025	42.50	43.06	42.50	42.93	42.08	1.01%	235,217
Nov 26, 2025	42.25	42.73	42.25	42.50	41.66	0.83%	229,760
Nov 25, 2025	42.06	42.26	41.85	42.15	41.31	-0.26%	301,714
Nov 24, 2025	42.32	42.41	41.76	42.26	41.42	-0.45%	289,562
Nov 21, 2025	42.37	42.56	41.96	42.45	41.61	0.21%	253,078
Nov 20, 2025	43.00	43.36	42.30	42.36	41.52	-0.89%	634,780
Nov 19, 2025	42.57	42.83	42.33	42.74	41.89	-1.09%	674,804
Nov 18, 2025	42.73	43.33	42.67	43.21	42.35	0.47%	324,161
Nov 17, 2025	43.44	43.56	42.84	43.01	42.16	-1.26%	493,808

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.