iShares Global Energy ETF (IXC)
NYSEARCA: IXC · Real-Time Price · USD
41.76
-0.23 (-0.55%)
Mar 28, 2025, 4:00 PM EDT - Market closed
IXC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 41.93 | 42.02 | 41.57 | 41.76 | 41.76 | -0.55% | 379,591 |
Mar 27, 2025 | 42.12 | 42.33 | 41.87 | 41.99 | 41.99 | -0.40% | 370,212 |
Mar 26, 2025 | 42.33 | 42.60 | 42.14 | 42.16 | 42.16 | 0.55% | 308,404 |
Mar 25, 2025 | 41.95 | 42.27 | 41.82 | 41.93 | 41.93 | 0.70% | 344,004 |
Mar 24, 2025 | 41.34 | 41.85 | 41.34 | 41.64 | 41.64 | 0.65% | 224,381 |
Mar 21, 2025 | 41.45 | 41.51 | 41.12 | 41.37 | 41.37 | -0.60% | 278,497 |
Mar 20, 2025 | 41.20 | 41.77 | 41.13 | 41.62 | 41.62 | 0.41% | 308,348 |
Mar 19, 2025 | 40.96 | 41.63 | 40.96 | 41.45 | 41.45 | 1.27% | 327,631 |
Mar 18, 2025 | 40.99 | 41.06 | 40.61 | 40.93 | 40.93 | 0.42% | 495,131 |
Mar 17, 2025 | 40.16 | 40.92 | 40.16 | 40.76 | 40.76 | 1.52% | 1,842,610 |
Mar 14, 2025 | 39.38 | 40.19 | 39.22 | 40.15 | 40.15 | 2.48% | 247,038 |
Mar 13, 2025 | 39.26 | 39.68 | 38.98 | 39.18 | 39.18 | -0.28% | 399,276 |
Mar 12, 2025 | 39.12 | 39.58 | 38.99 | 39.29 | 39.29 | 0.49% | 662,213 |
Mar 11, 2025 | 39.56 | 39.62 | 38.87 | 39.10 | 39.10 | -0.64% | 660,685 |
Mar 10, 2025 | 39.16 | 39.73 | 38.99 | 39.35 | 39.35 | 0.72% | 856,639 |
Mar 7, 2025 | 38.68 | 39.37 | 38.68 | 39.07 | 39.07 | 1.48% | 1,080,257 |
Mar 6, 2025 | 38.25 | 38.73 | 38.06 | 38.50 | 38.50 | 0.05% | 1,128,792 |
Mar 5, 2025 | 38.46 | 38.60 | 37.83 | 38.48 | 38.48 | -0.49% | 856,860 |
Mar 4, 2025 | 38.52 | 39.19 | 38.07 | 38.67 | 38.67 | -0.95% | 802,476 |
Mar 3, 2025 | 40.45 | 40.56 | 38.67 | 39.04 | 39.04 | -2.74% | 913,391 |
Feb 28, 2025 | 39.60 | 40.19 | 39.39 | 40.14 | 40.14 | 1.03% | 683,713 |
Feb 27, 2025 | 39.77 | 40.15 | 39.68 | 39.73 | 39.73 | -0.05% | 2,822,267 |
Feb 26, 2025 | 39.83 | 39.93 | 39.55 | 39.75 | 39.75 | -0.25% | 234,740 |
Feb 25, 2025 | 40.33 | 40.46 | 39.57 | 39.85 | 39.85 | -1.02% | 474,946 |
Feb 24, 2025 | 40.38 | 40.46 | 40.13 | 40.26 | 40.26 | -0.17% | 334,295 |
Feb 21, 2025 | 40.84 | 40.84 | 40.25 | 40.33 | 40.33 | -1.85% | 496,881 |
Feb 20, 2025 | 40.74 | 41.18 | 40.67 | 41.09 | 41.09 | 0.91% | 409,630 |
Feb 19, 2025 | 40.63 | 41.09 | 40.59 | 40.72 | 40.72 | 0.22% | 724,656 |
Feb 18, 2025 | 40.29 | 40.88 | 40.17 | 40.63 | 40.63 | 0.94% | 505,728 |
Feb 14, 2025 | 40.40 | 40.85 | 40.25 | 40.25 | 40.25 | 0.22% | 232,004 |
Feb 13, 2025 | 39.84 | 40.27 | 39.64 | 40.16 | 40.16 | 0.65% | 555,911 |
Feb 12, 2025 | 40.35 | 40.58 | 39.84 | 39.90 | 39.90 | -1.80% | 518,603 |
Feb 11, 2025 | 40.50 | 40.85 | 40.29 | 40.63 | 40.63 | 0.92% | 336,069 |
Feb 10, 2025 | 39.91 | 40.35 | 39.90 | 40.26 | 40.26 | 1.74% | 539,311 |
Feb 7, 2025 | 39.71 | 39.87 | 39.50 | 39.57 | 39.57 | 0.03% | 345,629 |
Feb 6, 2025 | 40.22 | 40.29 | 39.36 | 39.56 | 39.56 | -1.10% | 484,141 |
Feb 5, 2025 | 40.00 | 40.08 | 39.80 | 40.00 | 40.00 | 0.20% | 209,480 |
Feb 4, 2025 | 38.99 | 40.04 | 38.99 | 39.92 | 39.92 | 2.23% | 602,054 |
Feb 3, 2025 | 38.81 | 39.27 | 38.51 | 39.05 | 39.05 | -0.10% | 728,511 |
Jan 31, 2025 | 39.98 | 39.98 | 39.01 | 39.09 | 39.09 | -2.13% | 805,253 |
Jan 30, 2025 | 39.94 | 40.16 | 39.76 | 39.94 | 39.94 | 0.73% | 839,077 |
Jan 29, 2025 | 39.40 | 39.77 | 39.40 | 39.65 | 39.65 | 0.08% | 303,187 |
Jan 28, 2025 | 40.02 | 40.11 | 39.39 | 39.62 | 39.62 | -0.93% | 685,141 |
Jan 27, 2025 | 40.17 | 40.18 | 39.72 | 39.99 | 39.99 | -0.67% | 588,801 |
Jan 24, 2025 | 40.62 | 40.75 | 40.23 | 40.26 | 40.26 | -0.89% | 207,045 |
Jan 23, 2025 | 40.63 | 40.85 | 40.41 | 40.62 | 40.62 | 0.45% | 630,271 |
Jan 22, 2025 | 40.92 | 40.97 | 40.40 | 40.44 | 40.44 | -1.37% | 777,855 |
Jan 21, 2025 | 41.02 | 41.21 | 40.84 | 41.00 | 41.00 | -0.29% | 1,074,702 |
Jan 17, 2025 | 40.83 | 41.21 | 40.75 | 41.12 | 41.12 | 0.83% | 275,931 |
Jan 16, 2025 | 40.67 | 40.89 | 40.54 | 40.78 | 40.78 | 0.15% | 299,546 |