iShares Global Energy ETF (IXC)

IXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.83	55.21	54.70	54.87	54.87	1.29%	1,500,748
Apr 27, 2026	54.48	54.88	54.02	54.17	54.17	-0.17%	1,217,316
Apr 24, 2026	54.22	54.32	53.73	54.26	54.26	-0.29%	1,574,277
Apr 23, 2026	54.23	54.50	53.97	54.42	54.42	0.85%	1,792,097
Apr 22, 2026	53.73	54.09	53.64	53.96	53.96	1.09%	706,590
Apr 21, 2026	52.91	53.41	52.70	53.38	53.38	1.18%	725,812
Apr 20, 2026	52.75	53.23	52.51	52.76	52.76	0.25%	1,602,649
Apr 17, 2026	52.31	52.71	51.34	52.63	52.63	-3.24%	1,544,350
Apr 16, 2026	53.72	54.53	53.72	54.39	54.39	1.64%	402,149
Apr 15, 2026	53.67	53.92	53.40	53.51	53.51	-0.74%	1,040,241
Apr 14, 2026	54.61	54.70	53.64	53.91	53.91	-2.05%	852,944
Apr 13, 2026	55.31	55.52	54.73	55.04	55.04	0.47%	1,613,509
Apr 10, 2026	54.89	55.04	54.38	54.78	54.78	-0.22%	504,498
Apr 9, 2026	55.61	56.27	54.71	54.90	54.90	-0.58%	1,682,226
Apr 8, 2026	54.13	55.37	53.64	55.22	55.22	-3.24%	1,456,894
Apr 7, 2026	56.89	57.55	56.83	57.07	57.07	0.48%	587,918
Apr 6, 2026	56.34	56.80	56.10	56.80	56.80	0.57%	583,513
Apr 2, 2026	57.13	57.61	56.14	56.48	56.48	1.18%	828,954
Apr 1, 2026	56.49	57.29	55.33	55.82	55.82	-3.11%	1,478,262
Mar 31, 2026	58.32	58.89	56.63	57.61	57.61	-0.78%	935,022
Mar 30, 2026	58.99	59.18	57.88	58.06	58.06	-0.34%	2,232,519
Mar 27, 2026	57.42	58.35	57.25	58.26	58.26	1.50%	982,662
Mar 26, 2026	56.94	57.72	56.81	57.40	57.40	1.18%	628,555
Mar 25, 2026	56.39	56.98	56.39	56.73	56.73	-0.23%	1,224,143
Mar 24, 2026	56.14	57.44	56.05	56.86	56.86	1.72%	790,996
Mar 23, 2026	54.61	56.12	54.37	55.90	55.90	0.47%	1,506,857
Mar 20, 2026	56.00	56.48	55.62	55.64	55.64	-0.63%	5,051,790
Mar 19, 2026	55.36	56.36	55.26	55.99	55.99	1.54%	926,980
Mar 18, 2026	55.32	55.44	55.09	55.14	55.14	0.11%	556,123
Mar 17, 2026	54.80	55.49	54.64	55.08	55.08	1.31%	1,052,907
Mar 16, 2026	54.21	54.55	53.77	54.37	54.37	0.63%	615,346
Mar 13, 2026	53.76	54.23	53.57	54.03	54.03	0.48%	407,182
Mar 12, 2026	53.46	54.27	53.33	53.77	53.77	0.88%	628,403
Mar 11, 2026	52.10	53.34	52.10	53.30	53.30	2.34%	399,844
Mar 10, 2026	52.20	52.68	51.78	52.08	52.08	-0.95%	749,791
Mar 9, 2026	52.91	53.17	52.19	52.58	52.58	-0.08%	1,168,347
Mar 6, 2026	52.67	53.01	52.06	52.62	52.62	0.73%	4,014,236
Mar 5, 2026	52.18	52.60	51.74	52.24	52.24	0.52%	593,961
Mar 4, 2026	51.89	52.06	51.27	51.97	51.97	-0.55%	347,052
Mar 3, 2026	53.01	53.03	51.81	52.26	52.26	-1.15%	1,184,920
Mar 2, 2026	53.28	53.41	52.30	52.87	52.87	2.05%	1,738,456
Feb 27, 2026	51.54	51.97	51.09	51.81	51.81	1.67%	513,529
Feb 26, 2026	50.59	51.41	50.27	50.96	50.96	-0.02%	265,996
Feb 25, 2026	51.15	51.33	50.41	50.97	50.97	0.02%	318,171
Feb 24, 2026	51.01	51.08	50.46	50.96	50.96	0.14%	221,608
Feb 23, 2026	50.79	51.51	50.68	50.89	50.89	0.59%	2,032,711
Feb 20, 2026	50.73	50.82	50.29	50.59	50.59	-0.61%	331,184
Feb 19, 2026	50.94	51.21	50.70	50.90	50.90	1.03%	441,063
Feb 18, 2026	50.07	50.44	49.94	50.38	50.38	1.84%	228,230
Feb 17, 2026	50.05	50.14	48.89	49.47	49.47	-1.10%	7,664,868

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.