iShares Global Energy ETF (IXC)
NYSEARCA: IXC · Real-Time Price · USD
37.25
-0.23 (-0.63%)
Apr 23, 2025, 4:00 PM EDT - Market closed

IXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202537.9138.0037.1537.3037.30-0.48%484,559
Apr 22, 202537.1237.7137.0737.4837.482.26%265,724
Apr 21, 202537.1337.1336.3136.6536.65-1.93%388,696
Apr 17, 202536.8337.8236.8337.3737.372.02%507,613
Apr 16, 202536.4537.1336.4536.6336.631.19%463,672
Apr 15, 202536.3136.8036.1936.2036.20-0.06%267,656
Apr 14, 202536.6236.6335.8736.2236.220.64%277,298
Apr 11, 202535.2436.2634.7835.9935.992.62%682,745
Apr 10, 202536.1936.3434.4435.0735.07-5.57%776,108
Apr 9, 202534.2037.4733.8937.1437.147.06%453,142
Apr 8, 202536.5636.7134.2134.6934.69-2.77%871,828
Apr 7, 202534.9036.9934.4735.6835.68-1.90%1,090,667
Apr 4, 202538.2038.4736.2936.3736.37-8.46%1,486,711
Apr 3, 202540.6640.9239.6539.7339.73-6.12%875,069
Apr 2, 202541.9042.3541.8342.3242.320.14%256,842
Apr 1, 202541.9942.3141.6742.2642.260.45%617,953
Mar 31, 202541.6042.2541.6042.0742.070.74%369,068
Mar 28, 202541.9342.0241.5741.7641.76-0.55%379,591
Mar 27, 202542.1242.3341.8741.9941.99-0.40%370,212
Mar 26, 202542.3342.6042.1442.1642.160.55%308,404
Mar 25, 202541.9542.2741.8241.9341.930.70%344,004
Mar 24, 202541.3441.8541.3441.6441.640.65%224,381
Mar 21, 202541.4541.5141.1241.3741.37-0.60%278,497
Mar 20, 202541.2041.7741.1341.6241.620.41%308,348
Mar 19, 202540.9641.6340.9641.4541.451.27%327,631
Mar 18, 202540.9941.0640.6140.9340.930.42%495,131
Mar 17, 202540.1640.9240.1640.7640.761.52%1,842,610
Mar 14, 202539.3840.1939.2240.1540.152.48%247,038
Mar 13, 202539.2639.6838.9839.1839.18-0.28%399,276
Mar 12, 202539.1239.5838.9939.2939.290.49%662,213
Mar 11, 202539.5639.6238.8739.1039.10-0.64%660,685
Mar 10, 202539.1639.7338.9939.3539.350.72%856,639
Mar 7, 202538.6839.3738.6839.0739.071.48%1,080,257
Mar 6, 202538.2538.7338.0638.5038.500.05%1,128,792
Mar 5, 202538.4638.6037.8338.4838.48-0.49%856,860
Mar 4, 202538.5239.1938.0738.6738.67-0.95%802,476
Mar 3, 202540.4540.5638.6739.0439.04-2.74%913,391
Feb 28, 202539.6040.1939.3940.1440.141.03%683,713
Feb 27, 202539.7740.1539.6839.7339.73-0.05%2,822,267
Feb 26, 202539.8339.9339.5539.7539.75-0.25%234,740
Feb 25, 202540.3340.4639.5739.8539.85-1.02%474,946
Feb 24, 202540.3840.4640.1340.2640.26-0.17%334,295
Feb 21, 202540.8440.8440.2540.3340.33-1.85%496,881
Feb 20, 202540.7441.1840.6741.0941.090.91%409,630
Feb 19, 202540.6341.0940.5940.7240.720.22%724,656
Feb 18, 202540.2940.8840.1740.6340.630.94%505,728
Feb 14, 202540.4040.8540.2540.2540.250.22%232,004
Feb 13, 202539.8440.2739.6440.1640.160.65%555,911
Feb 12, 202540.3540.5839.8439.9039.90-1.80%518,603
Feb 11, 202540.5040.8540.2940.6340.630.92%336,069