iShares Global Energy ETF (IXC)
NYSEARCA: IXC · Real-Time Price · USD
59.30
-0.37 (-0.62%)
At close: Sep 14, 2026, 4:00 PM EDT
59.31
+0.01 (0.02%)
After-hours: Sep 14, 2026, 8:00 PM EDT
IXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 60.33 | 60.35 | 59.09 | 59.30 | 59.30 | -0.62% | 1,408,783 |
| Sep 11, 2026 | 59.46 | 59.99 | 59.23 | 59.67 | 59.67 | 0.10% | 1,049,476 |
| Sep 10, 2026 | 60.40 | 60.46 | 59.16 | 59.61 | 59.61 | -0.45% | 370,206 |
| Sep 9, 2026 | 59.89 | 60.30 | 59.56 | 59.88 | 59.88 | 1.03% | 359,492 |
| Sep 8, 2026 | 59.07 | 59.68 | 58.87 | 59.27 | 59.27 | 1.47% | 298,969 |
| Sep 4, 2026 | 58.51 | 58.72 | 57.90 | 58.41 | 58.41 | -0.85% | 2,055,676 |
| Sep 3, 2026 | 59.31 | 59.64 | 58.87 | 58.91 | 58.91 | -0.49% | 385,416 |
| Sep 2, 2026 | 58.80 | 59.46 | 58.73 | 59.20 | 59.20 | 0.03% | 211,315 |
| Sep 1, 2026 | 58.99 | 59.22 | 58.54 | 59.18 | 59.18 | 1.72% | 277,388 |
| Aug 31, 2026 | 58.00 | 58.52 | 57.54 | 58.18 | 58.18 | 1.89% | 440,093 |
| Aug 28, 2026 | 57.02 | 57.19 | 56.75 | 57.10 | 57.10 | 0.21% | 389,193 |
| Aug 27, 2026 | 57.03 | 57.23 | 56.40 | 56.98 | 56.98 | -0.18% | 600,913 |
| Aug 26, 2026 | 56.53 | 57.63 | 56.37 | 57.08 | 57.08 | 0.04% | 266,442 |
| Aug 25, 2026 | 57.28 | 57.57 | 57.02 | 57.06 | 57.06 | -1.47% | 383,517 |
| Aug 24, 2026 | 58.15 | 58.30 | 57.54 | 57.91 | 57.91 | -0.96% | 285,810 |
| Aug 21, 2026 | 58.65 | 59.04 | 58.28 | 58.47 | 58.47 | -0.19% | 229,260 |
| Aug 20, 2026 | 58.87 | 59.18 | 58.54 | 58.58 | 58.58 | 0.77% | 373,009 |
| Aug 19, 2026 | 58.39 | 58.76 | 58.02 | 58.13 | 58.13 | 0.02% | 386,183 |
| Aug 18, 2026 | 57.92 | 58.18 | 57.74 | 58.12 | 58.12 | 1.43% | 509,809 |
| Aug 17, 2026 | 56.88 | 57.39 | 56.67 | 57.30 | 57.30 | 1.13% | 311,319 |
| Aug 14, 2026 | 56.35 | 56.85 | 56.25 | 56.66 | 56.66 | 1.20% | 252,420 |
| Aug 13, 2026 | 55.48 | 56.05 | 55.34 | 55.99 | 55.99 | -0.18% | 327,437 |
| Aug 12, 2026 | 55.76 | 56.20 | 55.56 | 56.09 | 56.09 | 0.02% | 387,972 |
| Aug 11, 2026 | 55.63 | 56.26 | 55.60 | 56.08 | 56.08 | 0.85% | 275,370 |
| Aug 10, 2026 | 54.26 | 55.64 | 54.15 | 55.61 | 55.61 | 3.71% | 388,809 |
| Aug 7, 2026 | 53.68 | 54.01 | 53.37 | 53.62 | 53.62 | -0.94% | 245,127 |
| Aug 6, 2026 | 54.35 | 54.36 | 53.70 | 54.13 | 54.13 | 1.31% | 378,931 |
| Aug 5, 2026 | 54.88 | 54.88 | 53.40 | 53.43 | 53.43 | -1.93% | 410,257 |
| Aug 4, 2026 | 54.17 | 54.71 | 53.61 | 54.48 | 54.48 | -0.89% | 4,097,118 |
| Aug 3, 2026 | 54.82 | 55.41 | 54.51 | 54.97 | 54.97 | -1.36% | 556,395 |
| Jul 31, 2026 | 55.38 | 55.88 | 54.77 | 55.73 | 55.73 | 0.63% | 994,033 |
| Jul 30, 2026 | 54.64 | 55.46 | 54.53 | 55.38 | 55.38 | 0.97% | 804,687 |
| Jul 29, 2026 | 54.94 | 55.20 | 54.63 | 54.85 | 54.85 | 2.39% | 449,503 |
| Jul 28, 2026 | 54.22 | 54.54 | 53.36 | 53.57 | 53.57 | -1.13% | 842,113 |
| Jul 27, 2026 | 54.28 | 54.88 | 54.14 | 54.18 | 54.18 | -2.38% | 580,010 |
| Jul 24, 2026 | 55.45 | 56.11 | 55.28 | 55.50 | 55.50 | 0.13% | 1,542,220 |
| Jul 23, 2026 | 55.85 | 56.06 | 55.34 | 55.43 | 55.43 | 0.71% | 503,804 |
| Jul 22, 2026 | 54.99 | 55.25 | 54.81 | 55.04 | 55.04 | 1.38% | 491,815 |
| Jul 21, 2026 | 53.99 | 54.30 | 53.69 | 54.29 | 54.29 | 1.23% | 271,118 |
| Jul 20, 2026 | 53.26 | 53.94 | 53.17 | 53.63 | 53.63 | 0.24% | 991,011 |
| Jul 17, 2026 | 53.45 | 53.75 | 53.15 | 53.50 | 53.50 | 1.50% | 375,987 |
| Jul 16, 2026 | 52.50 | 52.98 | 52.50 | 52.71 | 52.71 | 0.46% | 946,736 |
| Jul 15, 2026 | 52.83 | 52.85 | 51.98 | 52.47 | 52.47 | -0.53% | 1,336,255 |
| Jul 14, 2026 | 52.88 | 53.00 | 52.32 | 52.75 | 52.75 | 0.40% | 473,666 |
| Jul 13, 2026 | 51.81 | 52.68 | 51.78 | 52.54 | 52.54 | 2.96% | 941,985 |
| Jul 10, 2026 | 50.97 | 51.12 | 50.53 | 51.03 | 51.03 | 0.51% | 807,591 |
| Jul 9, 2026 | 51.22 | 51.30 | 50.73 | 50.77 | 50.77 | -1.30% | 499,730 |
| Jul 8, 2026 | 51.36 | 51.71 | 50.82 | 51.44 | 51.44 | 1.58% | 6,754,852 |
| Jul 7, 2026 | 49.55 | 50.78 | 49.55 | 50.64 | 50.64 | 2.99% | 4,438,399 |
| Jul 6, 2026 | 49.18 | 49.48 | 49.10 | 49.17 | 49.17 | -0.16% | 544,664 |