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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 40.09 | 40.10 | 39.54 | 39.70 | 39.70 | -1.29% | 308,480 |
Jul 31, 2025 | 40.12 | 40.56 | 40.00 | 40.22 | 40.22 | -0.52% | 250,812 |
Jul 30, 2025 | 40.70 | 40.70 | 40.20 | 40.43 | 40.43 | -1.39% | 279,874 |
Jul 29, 2025 | 40.69 | 41.02 | 40.61 | 41.00 | 41.00 | 1.03% | 198,424 |
Jul 28, 2025 | 40.46 | 40.67 | 40.46 | 40.58 | 40.58 | 0.79% | 189,276 |
Jul 25, 2025 | 40.38 | 40.41 | 40.05 | 40.26 | 40.26 | -0.40% | 171,867 |
Jul 24, 2025 | 40.14 | 40.48 | 39.98 | 40.42 | 40.42 | 0.17% | 412,037 |
Jul 23, 2025 | 39.92 | 40.36 | 39.89 | 40.35 | 40.35 | 1.43% | 243,087 |
Jul 22, 2025 | 39.50 | 39.85 | 39.49 | 39.78 | 39.78 | 0.84% | 268,226 |
Jul 21, 2025 | 39.77 | 39.88 | 39.39 | 39.45 | 39.45 | -0.60% | 493,786 |
Jul 18, 2025 | 40.28 | 40.30 | 39.54 | 39.69 | 39.69 | -0.70% | 345,214 |
Jul 17, 2025 | 39.61 | 40.01 | 39.50 | 39.97 | 39.97 | 0.25% | 200,599 |
Jul 16, 2025 | 40.11 | 40.17 | 39.69 | 39.87 | 39.87 | -0.42% | 203,928 |
Jul 15, 2025 | 40.50 | 40.57 | 39.98 | 40.04 | 40.04 | -1.21% | 269,863 |
Jul 14, 2025 | 40.84 | 40.84 | 40.34 | 40.53 | 40.53 | -0.90% | 534,978 |
Jul 11, 2025 | 40.55 | 41.04 | 40.55 | 40.90 | 40.90 | 0.64% | 264,996 |
Jul 10, 2025 | 40.25 | 40.67 | 40.06 | 40.64 | 40.64 | 0.62% | 607,327 |
Jul 9, 2025 | 40.55 | 40.67 | 40.32 | 40.39 | 40.39 | -0.37% | 470,278 |
Jul 8, 2025 | 39.58 | 40.65 | 39.57 | 40.54 | 40.54 | 2.43% | 615,840 |
Jul 7, 2025 | 39.79 | 39.95 | 39.27 | 39.58 | 39.58 | -1.42% | 450,842 |
Jul 3, 2025 | 40.15 | 40.24 | 40.08 | 40.15 | 40.15 | - | 205,405 |
Jul 2, 2025 | 39.79 | 40.26 | 39.49 | 40.15 | 40.15 | 1.54% | 377,419 |
Jul 1, 2025 | 39.28 | 39.66 | 39.02 | 39.54 | 39.54 | 0.64% | 1,084,671 |
Jun 30, 2025 | 39.28 | 39.39 | 39.14 | 39.29 | 39.29 | -0.30% | 575,248 |
Jun 27, 2025 | 39.60 | 39.65 | 39.20 | 39.41 | 39.41 | -0.40% | 225,334 |
Jun 26, 2025 | 39.33 | 39.71 | 39.16 | 39.57 | 39.57 | 1.36% | 228,768 |
Jun 25, 2025 | 39.08 | 39.23 | 38.88 | 39.04 | 39.04 | -0.20% | 1,174,364 |
Jun 24, 2025 | 39.11 | 39.57 | 39.03 | 39.12 | 39.12 | -1.46% | 1,078,730 |
Jun 23, 2025 | 41.03 | 41.03 | 39.60 | 39.70 | 39.70 | -2.24% | 1,047,888 |
Jun 20, 2025 | 40.71 | 40.71 | 40.42 | 40.61 | 40.61 | 0.67% | 548,432 |
Jun 18, 2025 | 40.74 | 40.87 | 40.22 | 40.34 | 40.34 | -0.79% | 519,750 |
Jun 17, 2025 | 40.52 | 40.90 | 40.43 | 40.66 | 40.66 | 1.04% | 591,587 |
Jun 16, 2025 | 40.47 | 40.74 | 40.07 | 40.24 | 40.24 | -2.16% | 312,577 |
Jun 13, 2025 | 41.33 | 41.33 | 40.68 | 41.13 | 40.43 | 1.66% | 386,245 |
Jun 12, 2025 | 40.20 | 40.46 | 39.94 | 40.46 | 39.77 | 0.72% | 347,778 |
Jun 11, 2025 | 39.92 | 40.22 | 39.55 | 40.17 | 39.49 | 1.44% | 354,770 |
Jun 10, 2025 | 39.39 | 39.76 | 39.31 | 39.60 | 38.93 | 1.80% | 242,775 |
Jun 9, 2025 | 38.86 | 39.24 | 38.68 | 38.90 | 38.24 | 0.13% | 213,053 |
Jun 6, 2025 | 38.57 | 38.92 | 38.53 | 38.85 | 38.19 | 1.60% | 190,554 |
Jun 5, 2025 | 38.52 | 38.52 | 38.23 | 38.24 | 37.59 | - | 210,890 |
Jun 4, 2025 | 38.86 | 39.11 | 38.24 | 38.24 | 37.59 | -1.57% | 386,489 |
Jun 3, 2025 | 38.52 | 39.01 | 38.28 | 38.85 | 38.19 | 0.91% | 219,827 |
Jun 2, 2025 | 38.59 | 38.61 | 38.15 | 38.50 | 37.85 | 1.50% | 366,477 |
May 30, 2025 | 37.99 | 38.06 | 37.67 | 37.93 | 37.29 | -0.58% | 223,492 |
May 29, 2025 | 38.11 | 38.19 | 37.83 | 38.15 | 37.50 | 0.53% | 172,501 |
May 28, 2025 | 38.45 | 38.52 | 37.87 | 37.95 | 37.30 | -1.04% | 276,936 |
May 27, 2025 | 38.39 | 38.39 | 38.13 | 38.35 | 37.70 | 0.68% | 274,800 |
May 23, 2025 | 37.52 | 38.14 | 37.52 | 38.09 | 37.44 | 0.55% | 288,712 |
May 22, 2025 | 37.81 | 38.04 | 37.46 | 37.88 | 37.24 | -0.50% | 323,780 |
May 21, 2025 | 38.37 | 38.46 | 38.02 | 38.07 | 37.42 | -1.14% | 343,499 |