iShares Global Energy ETF (IXC)
NYSEARCA: IXC · Real-Time Price · USD
42.58
+0.28 (0.66%)
At close: Nov 20, 2024, 4:00 PM
42.60
+0.02 (0.05%)
Pre-market: Nov 21, 2024, 7:00 AM EST
IXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 42.37 | 42.62 | 42.25 | 42.58 | 42.58 | 0.66% | 357,158 |
| Nov 19, 2024 | 42.32 | 42.49 | 42.14 | 42.30 | 42.30 | -0.68% | 347,234 |
| Nov 18, 2024 | 42.27 | 42.70 | 42.27 | 42.59 | 42.59 | 1.36% | 197,176 |
| Nov 15, 2024 | 42.12 | 42.39 | 41.92 | 42.02 | 42.02 | -0.19% | 608,547 |
| Nov 14, 2024 | 42.10 | 42.21 | 41.90 | 42.10 | 42.10 | 0.65% | 339,580 |
| Nov 13, 2024 | 41.64 | 41.99 | 41.14 | 41.83 | 41.83 | 0.72% | 339,167 |
| Nov 12, 2024 | 41.89 | 42.01 | 41.45 | 41.53 | 41.53 | -1.10% | 736,889 |
| Nov 11, 2024 | 41.73 | 42.09 | 41.62 | 41.99 | 41.99 | 0.29% | 223,142 |
| Nov 8, 2024 | 41.86 | 41.93 | 41.54 | 41.87 | 41.87 | -0.38% | 1,583,695 |
| Nov 7, 2024 | 41.95 | 42.15 | 41.68 | 42.03 | 42.03 | 0.36% | 1,157,118 |
| Nov 6, 2024 | 41.44 | 42.10 | 41.26 | 41.88 | 41.88 | 2.02% | 416,119 |
| Nov 5, 2024 | 41.01 | 41.20 | 40.89 | 41.05 | 41.05 | 0.59% | 138,737 |
| Nov 4, 2024 | 40.56 | 40.96 | 40.54 | 40.81 | 40.81 | 1.47% | 235,319 |
| Nov 1, 2024 | 40.93 | 41.08 | 40.16 | 40.22 | 40.22 | -0.57% | 165,639 |
| Oct 31, 2024 | 40.38 | 40.70 | 40.32 | 40.45 | 40.45 | 0.35% | 446,558 |
| Oct 30, 2024 | 40.36 | 40.60 | 40.25 | 40.31 | 40.31 | -0.05% | 164,592 |
| Oct 29, 2024 | 40.68 | 40.75 | 40.19 | 40.33 | 40.33 | -1.35% | 245,795 |
| Oct 28, 2024 | 40.43 | 40.88 | 40.33 | 40.88 | 40.88 | -0.78% | 277,984 |
| Oct 25, 2024 | 41.33 | 41.45 | 41.10 | 41.20 | 41.20 | 0.27% | 347,558 |
| Oct 24, 2024 | 41.24 | 41.37 | 40.86 | 41.09 | 41.09 | -0.07% | 402,885 |
| Oct 23, 2024 | 41.23 | 41.30 | 40.86 | 41.12 | 41.12 | -0.70% | 156,053 |
| Oct 22, 2024 | 41.42 | 41.54 | 41.24 | 41.41 | 41.41 | 0.19% | 172,587 |
| Oct 21, 2024 | 41.70 | 41.76 | 41.28 | 41.33 | 41.33 | -0.24% | 200,065 |
| Oct 18, 2024 | 41.43 | 41.53 | 41.16 | 41.43 | 41.43 | -0.34% | 182,615 |
| Oct 17, 2024 | 41.33 | 41.63 | 41.31 | 41.57 | 41.57 | 0.51% | 188,262 |
| Oct 16, 2024 | 41.33 | 41.48 | 41.28 | 41.36 | 41.36 | 0.51% | 246,960 |
| Oct 15, 2024 | 41.43 | 41.50 | 41.10 | 41.15 | 41.15 | -3.18% | 866,300 |
| Oct 14, 2024 | 42.29 | 42.56 | 42.22 | 42.50 | 42.50 | -0.05% | 302,975 |
| Oct 11, 2024 | 42.31 | 42.70 | 42.31 | 42.52 | 42.52 | 0.28% | 210,433 |
| Oct 10, 2024 | 42.22 | 42.56 | 42.04 | 42.40 | 42.40 | 0.76% | 207,453 |
| Oct 9, 2024 | 41.63 | 42.13 | 41.54 | 42.08 | 42.08 | 0.21% | 390,742 |
| Oct 8, 2024 | 42.53 | 42.53 | 41.80 | 41.99 | 41.99 | -2.48% | 550,565 |
| Oct 7, 2024 | 43.00 | 43.29 | 42.82 | 43.06 | 43.06 | 0.58% | 465,781 |
| Oct 4, 2024 | 42.64 | 42.92 | 42.38 | 42.81 | 42.81 | 1.06% | 378,166 |
| Oct 3, 2024 | 41.87 | 42.44 | 41.60 | 42.36 | 42.36 | 1.34% | 929,788 |
| Oct 2, 2024 | 42.00 | 42.11 | 41.42 | 41.80 | 41.80 | 1.11% | 406,390 |
| Oct 1, 2024 | 40.25 | 41.49 | 40.18 | 41.34 | 41.34 | 2.12% | 628,986 |
| Sep 30, 2024 | 40.20 | 40.56 | 40.08 | 40.48 | 40.48 | 0.37% | 498,098 |
| Sep 27, 2024 | 39.85 | 40.36 | 39.83 | 40.33 | 40.33 | 1.66% | 217,631 |
| Sep 26, 2024 | 39.62 | 39.99 | 39.55 | 39.67 | 39.67 | -1.95% | 451,904 |
| Sep 25, 2024 | 41.06 | 41.18 | 40.41 | 40.46 | 40.46 | -1.82% | 240,086 |
| Sep 24, 2024 | 41.53 | 41.59 | 41.16 | 41.21 | 41.21 | 0.24% | 268,610 |
| Sep 23, 2024 | 40.76 | 41.32 | 40.67 | 41.11 | 41.11 | 1.03% | 406,313 |
| Sep 20, 2024 | 40.62 | 40.78 | 40.32 | 40.69 | 40.69 | -0.17% | 194,890 |
| Sep 19, 2024 | 40.87 | 41.12 | 40.58 | 40.76 | 40.76 | 1.14% | 310,186 |
| Sep 18, 2024 | 40.23 | 40.77 | 40.15 | 40.30 | 40.30 | 0.07% | 243,931 |
| Sep 17, 2024 | 39.91 | 40.30 | 39.84 | 40.27 | 40.27 | 0.83% | 261,231 |
| Sep 16, 2024 | 39.77 | 40.04 | 39.62 | 39.94 | 39.94 | 1.24% | 216,220 |
| Sep 13, 2024 | 39.45 | 39.73 | 39.39 | 39.45 | 39.45 | 0.46% | 488,555 |
| Sep 12, 2024 | 39.08 | 39.34 | 38.83 | 39.27 | 39.27 | 0.85% | 327,659 |
| Sep 11, 2024 | 39.16 | 39.17 | 38.35 | 38.94 | 38.94 | -0.36% | 395,067 |
| Sep 10, 2024 | 39.92 | 39.92 | 38.77 | 39.08 | 39.08 | -1.98% | 690,899 |
| Sep 9, 2024 | 39.71 | 40.20 | 39.67 | 39.87 | 39.87 | 0.61% | 259,905 |
| Sep 6, 2024 | 40.21 | 40.38 | 39.46 | 39.63 | 39.63 | -1.34% | 321,332 |
| Sep 5, 2024 | 40.71 | 40.71 | 40.14 | 40.17 | 40.17 | -0.62% | 399,642 |
| Sep 4, 2024 | 40.84 | 41.10 | 40.35 | 40.42 | 40.42 | -1.15% | 321,771 |
| Sep 3, 2024 | 41.24 | 41.24 | 40.69 | 40.89 | 40.89 | -2.53% | 518,094 |
| Aug 30, 2024 | 41.65 | 41.98 | 41.52 | 41.95 | 41.95 | -0.19% | 374,161 |
| Aug 29, 2024 | 41.84 | 42.20 | 41.52 | 42.03 | 42.03 | 0.86% | 481,374 |
| Aug 28, 2024 | 41.71 | 41.85 | 41.50 | 41.67 | 41.67 | -0.74% | 383,671 |
| Aug 27, 2024 | 42.23 | 42.32 | 41.90 | 41.98 | 41.98 | -0.64% | 181,114 |
| Aug 26, 2024 | 42.17 | 42.51 | 41.99 | 42.25 | 42.25 | 1.20% | 352,739 |
| Aug 23, 2024 | 41.33 | 41.82 | 41.32 | 41.75 | 41.75 | 1.68% | 171,520 |
| Aug 22, 2024 | 41.01 | 41.25 | 40.99 | 41.06 | 41.06 | - | 283,807 |
| Aug 21, 2024 | 41.18 | 41.41 | 41.01 | 41.06 | 41.06 | 0.02% | 291,152 |
| Aug 20, 2024 | 41.90 | 41.90 | 41.03 | 41.05 | 41.05 | -2.15% | 365,907 |
| Aug 19, 2024 | 41.78 | 42.36 | 41.78 | 41.95 | 41.95 | 0.55% | 277,020 |
| Aug 16, 2024 | 41.46 | 41.78 | 41.46 | 41.72 | 41.72 | 0.02% | 270,042 |
| Aug 15, 2024 | 41.50 | 41.87 | 41.50 | 41.71 | 41.71 | 0.97% | 260,197 |
| Aug 14, 2024 | 41.20 | 41.41 | 41.06 | 41.31 | 41.31 | 0.66% | 226,795 |
| Aug 13, 2024 | 41.09 | 41.13 | 40.80 | 41.04 | 41.04 | -0.46% | 288,099 |
| Aug 12, 2024 | 41.14 | 41.43 | 41.08 | 41.23 | 41.23 | 0.66% | 324,109 |
| Aug 9, 2024 | 40.77 | 41.11 | 40.51 | 40.96 | 40.96 | 0.52% | 2,201,058 |
| Aug 8, 2024 | 40.15 | 40.84 | 40.15 | 40.75 | 40.75 | 1.80% | 1,139,923 |
| Aug 7, 2024 | 40.21 | 40.62 | 40.02 | 40.03 | 40.03 | 0.70% | 542,067 |
| Aug 6, 2024 | 39.49 | 40.07 | 39.29 | 39.75 | 39.75 | 0.43% | 570,067 |
| Aug 5, 2024 | 39.34 | 39.78 | 39.00 | 39.58 | 39.58 | -1.98% | 755,842 |
| Aug 2, 2024 | 40.88 | 40.97 | 40.02 | 40.38 | 40.38 | -2.13% | 757,461 |
| Aug 1, 2024 | 42.20 | 42.35 | 41.01 | 41.26 | 41.26 | -2.09% | 521,991 |
| Jul 31, 2024 | 42.29 | 42.46 | 42.12 | 42.14 | 42.14 | 0.84% | 2,526,596 |
| Jul 30, 2024 | 41.35 | 41.89 | 41.35 | 41.79 | 41.79 | 0.87% | 418,522 |
| Jul 29, 2024 | 41.78 | 41.78 | 41.10 | 41.43 | 41.43 | -0.65% | 577,434 |
| Jul 26, 2024 | 41.61 | 41.91 | 41.43 | 41.70 | 41.70 | 0.24% | 301,006 |
| Jul 25, 2024 | 41.06 | 41.76 | 40.94 | 41.60 | 41.60 | 1.07% | 285,159 |
| Jul 24, 2024 | 41.24 | 41.50 | 41.00 | 41.16 | 41.16 | 0.12% | 527,353 |
| Jul 23, 2024 | 41.52 | 41.55 | 41.08 | 41.11 | 41.11 | -1.51% | 2,356,137 |
| Jul 22, 2024 | 41.74 | 41.92 | 41.53 | 41.74 | 41.74 | -0.33% | 323,439 |
| Jul 19, 2024 | 42.19 | 42.42 | 41.80 | 41.88 | 41.88 | -1.11% | 236,452 |
| Jul 18, 2024 | 42.39 | 42.75 | 42.22 | 42.35 | 42.35 | 0.12% | 518,829 |
| Jul 17, 2024 | 42.10 | 42.51 | 42.10 | 42.30 | 42.30 | 0.81% | 707,524 |
| Jul 16, 2024 | 41.65 | 42.01 | 41.53 | 41.96 | 41.96 | 0.02% | 613,731 |
| Jul 15, 2024 | 41.72 | 42.27 | 41.60 | 41.95 | 41.95 | 0.94% | 1,203,735 |
| Jul 12, 2024 | 41.70 | 41.75 | 41.36 | 41.56 | 41.56 | 0.24% | 573,007 |
| Jul 11, 2024 | 41.07 | 41.54 | 40.94 | 41.46 | 41.46 | 0.83% | 1,049,344 |
| Jul 10, 2024 | 40.91 | 41.14 | 40.75 | 41.12 | 41.12 | 0.71% | 1,002,554 |
| Jul 9, 2024 | 40.93 | 41.21 | 40.73 | 40.83 | 40.83 | -1.04% | 924,640 |
| Jul 8, 2024 | 41.33 | 41.57 | 41.11 | 41.26 | 41.26 | -0.75% | 1,944,830 |
| Jul 5, 2024 | 42.09 | 42.09 | 41.42 | 41.57 | 41.57 | -0.93% | 528,601 |
| Jul 3, 2024 | 41.85 | 42.19 | 41.84 | 41.96 | 41.96 | 0.53% | 319,095 |
| Jul 2, 2024 | 42.00 | 42.07 | 41.52 | 41.74 | 41.74 | 0.19% | 453,562 |