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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 42.00 | 42.04 | 41.60 | 41.60 | 41.60 | -0.81% | 284,408 |
| Oct 23, 2025 | 42.11 | 42.16 | 41.78 | 41.94 | 41.94 | 1.48% | 1,872,706 |
| Oct 22, 2025 | 40.91 | 41.47 | 40.79 | 41.33 | 41.33 | 1.62% | 308,485 |
| Oct 21, 2025 | 40.89 | 40.91 | 40.49 | 40.67 | 40.67 | -0.32% | 235,657 |
| Oct 20, 2025 | 40.58 | 40.91 | 40.58 | 40.80 | 40.80 | 0.67% | 223,313 |
| Oct 17, 2025 | 40.33 | 40.56 | 40.23 | 40.53 | 40.53 | 0.75% | 304,906 |
| Oct 16, 2025 | 40.74 | 40.80 | 40.05 | 40.23 | 40.23 | -0.98% | 223,560 |
| Oct 15, 2025 | 40.92 | 41.11 | 40.41 | 40.63 | 40.63 | 0.02% | 179,712 |
| Oct 14, 2025 | 40.20 | 40.83 | 40.16 | 40.62 | 40.62 | -0.22% | 392,821 |
| Oct 13, 2025 | 40.45 | 40.77 | 40.44 | 40.71 | 40.71 | 1.14% | 228,139 |
| Oct 10, 2025 | 41.04 | 41.14 | 40.19 | 40.25 | 40.25 | -2.61% | 250,229 |
| Oct 9, 2025 | 42.01 | 42.15 | 41.27 | 41.33 | 41.33 | -1.15% | 206,220 |
| Oct 8, 2025 | 42.13 | 42.13 | 41.58 | 41.81 | 41.81 | -0.62% | 164,606 |
| Oct 7, 2025 | 42.04 | 42.07 | 41.47 | 42.07 | 42.07 | 0.10% | 198,542 |
| Oct 6, 2025 | 41.91 | 42.19 | 41.83 | 42.03 | 42.03 | 0.53% | 145,974 |
| Oct 3, 2025 | 41.64 | 41.95 | 41.64 | 41.81 | 41.81 | 0.89% | 163,077 |
| Oct 2, 2025 | 41.73 | 41.99 | 41.44 | 41.44 | 41.44 | -0.96% | 195,548 |
| Oct 1, 2025 | 41.72 | 41.94 | 41.68 | 41.84 | 41.84 | 0.22% | 650,656 |
| Sep 30, 2025 | 41.82 | 41.86 | 41.52 | 41.75 | 41.75 | -1.04% | 382,043 |
| Sep 29, 2025 | 42.73 | 42.73 | 42.05 | 42.19 | 42.19 | -1.77% | 412,156 |
| Sep 26, 2025 | 42.76 | 43.29 | 42.64 | 42.95 | 42.95 | 0.89% | 298,568 |
| Sep 25, 2025 | 42.34 | 42.65 | 42.19 | 42.57 | 42.57 | 0.61% | 312,092 |
| Sep 24, 2025 | 42.12 | 42.64 | 42.12 | 42.31 | 42.31 | 0.95% | 243,952 |
| Sep 23, 2025 | 41.47 | 42.27 | 41.47 | 41.91 | 41.91 | 1.48% | 400,823 |
| Sep 22, 2025 | 41.09 | 41.46 | 40.95 | 41.30 | 41.30 | 0.19% | 1,754,453 |
| Sep 19, 2025 | 41.59 | 41.59 | 41.12 | 41.22 | 41.22 | -1.17% | 186,818 |
| Sep 18, 2025 | 41.85 | 41.91 | 41.47 | 41.71 | 41.71 | -0.38% | 256,985 |
| Sep 17, 2025 | 41.78 | 42.15 | 41.70 | 41.87 | 41.87 | -0.02% | 239,563 |
| Sep 16, 2025 | 41.52 | 42.05 | 41.52 | 41.88 | 41.88 | 1.11% | 279,959 |
| Sep 15, 2025 | 41.41 | 41.46 | 41.16 | 41.42 | 41.42 | 0.41% | 207,466 |
| Sep 12, 2025 | 41.53 | 41.69 | 41.25 | 41.25 | 41.25 | -0.53% | 1,476,089 |
| Sep 11, 2025 | 41.23 | 41.56 | 41.15 | 41.47 | 41.47 | -0.07% | 250,642 |
| Sep 10, 2025 | 40.99 | 41.53 | 40.94 | 41.50 | 41.50 | 1.49% | 246,108 |
| Sep 9, 2025 | 40.78 | 41.39 | 40.78 | 40.89 | 40.89 | 0.39% | 1,685,632 |
| Sep 8, 2025 | 40.87 | 40.95 | 40.39 | 40.73 | 40.73 | 0.17% | 174,194 |
| Sep 5, 2025 | 41.04 | 41.13 | 40.48 | 40.66 | 40.66 | -1.67% | 225,276 |
| Sep 4, 2025 | 41.26 | 41.48 | 41.03 | 41.35 | 41.35 | 0.39% | 187,913 |
| Sep 3, 2025 | 41.70 | 41.93 | 41.10 | 41.19 | 41.19 | -1.86% | 277,948 |
| Sep 2, 2025 | 41.69 | 42.02 | 41.59 | 41.97 | 41.97 | - | 330,006 |
| Aug 29, 2025 | 41.74 | 42.04 | 41.74 | 41.97 | 41.97 | 0.38% | 193,224 |
| Aug 28, 2025 | 41.59 | 41.83 | 41.28 | 41.81 | 41.81 | 0.75% | 301,480 |
| Aug 27, 2025 | 40.90 | 41.60 | 40.90 | 41.50 | 41.50 | 1.02% | 225,264 |
| Aug 26, 2025 | 41.08 | 41.14 | 40.82 | 41.08 | 41.08 | -0.24% | 241,148 |
| Aug 25, 2025 | 41.13 | 41.30 | 41.00 | 41.18 | 41.18 | -0.05% | 291,158 |
| Aug 22, 2025 | 40.54 | 41.28 | 40.54 | 41.20 | 41.20 | 1.90% | 366,476 |
| Aug 21, 2025 | 40.08 | 40.52 | 40.07 | 40.43 | 40.43 | 0.62% | 176,978 |
| Aug 20, 2025 | 39.93 | 40.33 | 39.93 | 40.18 | 40.18 | 0.83% | 364,633 |
| Aug 19, 2025 | 39.78 | 40.04 | 39.69 | 39.85 | 39.85 | -0.03% | 200,827 |
| Aug 18, 2025 | 39.89 | 40.05 | 39.67 | 39.86 | 39.86 | -0.72% | 190,644 |
| Aug 15, 2025 | 40.08 | 40.47 | 40.00 | 40.15 | 40.15 | 0.07% | 279,474 |