iShares Global Energy ETF (IXC)
NYSEARCA: IXC · Real-Time Price · USD
39.70
-0.52 (-1.29%)
Aug 1, 2025, 4:00 PM - Market closed

IXC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202540.0940.1039.5439.7039.70-1.29%308,480
Jul 31, 202540.1240.5640.0040.2240.22-0.52%250,812
Jul 30, 202540.7040.7040.2040.4340.43-1.39%279,874
Jul 29, 202540.6941.0240.6141.0041.001.03%198,424
Jul 28, 202540.4640.6740.4640.5840.580.79%189,276
Jul 25, 202540.3840.4140.0540.2640.26-0.40%171,867
Jul 24, 202540.1440.4839.9840.4240.420.17%412,037
Jul 23, 202539.9240.3639.8940.3540.351.43%243,087
Jul 22, 202539.5039.8539.4939.7839.780.84%268,226
Jul 21, 202539.7739.8839.3939.4539.45-0.60%493,786
Jul 18, 202540.2840.3039.5439.6939.69-0.70%345,214
Jul 17, 202539.6140.0139.5039.9739.970.25%200,599
Jul 16, 202540.1140.1739.6939.8739.87-0.42%203,928
Jul 15, 202540.5040.5739.9840.0440.04-1.21%269,863
Jul 14, 202540.8440.8440.3440.5340.53-0.90%534,978
Jul 11, 202540.5541.0440.5540.9040.900.64%264,996
Jul 10, 202540.2540.6740.0640.6440.640.62%607,327
Jul 9, 202540.5540.6740.3240.3940.39-0.37%470,278
Jul 8, 202539.5840.6539.5740.5440.542.43%615,840
Jul 7, 202539.7939.9539.2739.5839.58-1.42%450,842
Jul 3, 202540.1540.2440.0840.1540.15-205,405
Jul 2, 202539.7940.2639.4940.1540.151.54%377,419
Jul 1, 202539.2839.6639.0239.5439.540.64%1,084,671
Jun 30, 202539.2839.3939.1439.2939.29-0.30%575,248
Jun 27, 202539.6039.6539.2039.4139.41-0.40%225,334
Jun 26, 202539.3339.7139.1639.5739.571.36%228,768
Jun 25, 202539.0839.2338.8839.0439.04-0.20%1,174,364
Jun 24, 202539.1139.5739.0339.1239.12-1.46%1,078,730
Jun 23, 202541.0341.0339.6039.7039.70-2.24%1,047,888
Jun 20, 202540.7140.7140.4240.6140.610.67%548,432
Jun 18, 202540.7440.8740.2240.3440.34-0.79%519,750
Jun 17, 202540.5240.9040.4340.6640.661.04%591,587
Jun 16, 202540.4740.7440.0740.2440.24-2.16%312,577
Jun 13, 202541.3341.3340.6841.1340.431.66%386,245
Jun 12, 202540.2040.4639.9440.4639.770.72%347,778
Jun 11, 202539.9240.2239.5540.1739.491.44%354,770
Jun 10, 202539.3939.7639.3139.6038.931.80%242,775
Jun 9, 202538.8639.2438.6838.9038.240.13%213,053
Jun 6, 202538.5738.9238.5338.8538.191.60%190,554
Jun 5, 202538.5238.5238.2338.2437.59-210,890
Jun 4, 202538.8639.1138.2438.2437.59-1.57%386,489
Jun 3, 202538.5239.0138.2838.8538.190.91%219,827
Jun 2, 202538.5938.6138.1538.5037.851.50%366,477
May 30, 202537.9938.0637.6737.9337.29-0.58%223,492
May 29, 202538.1138.1937.8338.1537.500.53%172,501
May 28, 202538.4538.5237.8737.9537.30-1.04%276,936
May 27, 202538.3938.3938.1338.3537.700.68%274,800
May 23, 202537.5238.1437.5238.0937.440.55%288,712
May 22, 202537.8138.0437.4637.8837.24-0.50%323,780
May 21, 202538.3738.4638.0238.0737.42-1.14%343,499