iShares Global Energy ETF (IXC)

IXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	53.26	53.94	53.17	53.69	-	0.36%	974,511
Jul 17, 2026	53.45	53.75	53.15	53.50	53.50	1.50%	375,975
Jul 16, 2026	52.50	52.98	52.50	52.71	52.71	0.46%	946,676
Jul 15, 2026	52.83	52.85	51.98	52.47	52.47	-0.53%	1,335,835
Jul 14, 2026	52.88	53.00	52.32	52.75	52.75	0.40%	473,649
Jul 13, 2026	51.81	52.68	51.78	52.54	52.54	2.96%	941,748
Jul 10, 2026	50.97	51.12	50.53	51.03	51.03	0.51%	807,580
Jul 9, 2026	51.22	51.30	50.73	50.77	50.77	-1.30%	499,704
Jul 8, 2026	51.36	51.71	50.82	51.44	51.44	1.58%	6,753,794
Jul 7, 2026	49.55	50.78	49.55	50.64	50.64	2.99%	4,436,359
Jul 6, 2026	49.18	49.48	49.10	49.17	49.17	-0.16%	544,595
Jul 2, 2026	49.10	49.59	48.96	49.25	49.25	1.23%	464,953
Jul 1, 2026	48.83	49.18	48.57	48.65	48.65	-0.98%	707,195
Jun 30, 2026	49.42	49.76	49.11	49.13	49.13	-0.55%	430,338
Jun 29, 2026	49.65	49.86	49.34	49.40	49.40	-0.30%	539,051
Jun 26, 2026	49.60	49.83	49.39	49.55	49.55	-0.64%	1,877,018
Jun 25, 2026	49.14	49.98	49.04	49.87	49.87	0.67%	502,735
Jun 24, 2026	49.61	49.78	49.16	49.54	49.54	-2.08%	549,925
Jun 23, 2026	50.22	50.65	50.16	50.59	50.59	0.44%	425,474
Jun 22, 2026	49.97	50.41	49.67	50.37	50.37	1.08%	732,357
Jun 18, 2026	50.03	50.07	49.32	49.83	49.83	-1.54%	1,012,454
Jun 17, 2026	51.38	51.38	50.52	50.61	50.61	-1.52%	2,411,289
Jun 16, 2026	51.35	51.54	51.18	51.39	51.39	-0.48%	1,180,004
Jun 15, 2026	51.20	51.94	51.08	51.64	51.64	-3.36%	2,092,201
Jun 12, 2026	53.66	54.65	53.52	54.16	53.44	0.28%	1,225,402
Jun 11, 2026	55.25	55.36	53.97	54.01	53.29	-1.12%	1,130,797
Jun 10, 2026	54.33	55.24	54.33	54.62	53.89	1.26%	583,526
Jun 9, 2026	54.64	54.70	53.49	53.94	53.22	-1.55%	1,129,224
Jun 8, 2026	54.79	55.37	54.66	54.79	54.06	1.00%	350,508
Jun 5, 2026	55.36	55.37	54.22	54.25	53.52	-2.08%	3,054,663
Jun 4, 2026	55.18	55.59	54.90	55.40	54.66	-0.07%	295,291
Jun 3, 2026	55.41	55.95	55.07	55.44	54.70	0.87%	485,481
Jun 2, 2026	54.16	55.05	54.16	54.96	54.23	1.38%	500,468
Jun 1, 2026	53.89	54.63	53.74	54.21	53.49	1.69%	956,812
May 29, 2026	53.54	53.67	53.10	53.31	52.60	-0.86%	643,495
May 28, 2026	54.36	54.45	53.74	53.77	53.05	-0.04%	1,209,409
May 27, 2026	53.89	54.22	53.47	53.79	53.07	-1.72%	502,469
May 26, 2026	55.67	55.98	54.73	54.73	54.00	-2.53%	1,700,706
May 22, 2026	55.90	56.32	55.74	56.15	55.40	0.16%	1,368,012
May 21, 2026	56.80	57.13	55.76	56.06	55.31	-0.57%	1,145,707
May 20, 2026	57.32	57.99	56.30	56.38	55.63	-2.15%	755,189
May 19, 2026	57.34	57.87	56.93	57.62	56.85	0.73%	372,590
May 18, 2026	56.00	57.32	55.68	57.20	56.44	2.00%	1,036,293
May 15, 2026	55.45	56.11	55.32	56.08	55.33	1.82%	555,773
May 14, 2026	54.73	55.23	54.65	55.08	54.34	0.51%	360,762
May 13, 2026	54.70	54.84	54.36	54.80	54.07	-0.05%	471,474
May 12, 2026	54.80	55.00	54.43	54.83	54.10	0.83%	432,802
May 11, 2026	53.74	54.44	53.66	54.38	53.65	2.49%	2,881,289
May 8, 2026	53.38	53.56	52.99	53.06	52.35	-0.56%	3,508,842
May 7, 2026	53.47	53.51	52.78	53.36	52.65	-2.02%	1,246,955

Data Source: S&P Global Market Intelligence Last updated: Jul 20, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 20, 2026

Data Sources Report a data error

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.