iShares Global Energy ETF (IXC)

NYSEARCA: IXC · Real-Time Price · USD

49.55

-0.32 (-0.64%)

At close: Jun 26, 2026, 4:00 PM EDT

49.50

-0.05 (-0.10%)

After-hours: Jun 26, 2026, 8:00 PM EDT

IXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	54.82	55.06	54.18	54.46	53.73	-3.64%	651,150
May 5, 2026	56.31	56.80	56.10	56.52	55.76	0.16%	698,504
May 4, 2026	55.93	56.56	55.56	56.43	55.68	0.68%	928,985
May 1, 2026	56.48	56.65	55.59	56.05	55.30	-1.34%	513,868
Apr 30, 2026	55.64	56.97	55.29	56.81	56.05	1.41%	2,343,449
Apr 29, 2026	55.52	56.06	55.26	56.02	55.27	2.10%	1,116,014
Apr 28, 2026	54.83	55.21	54.70	54.87	54.14	1.29%	1,500,775
Apr 27, 2026	54.48	54.88	54.02	54.17	53.45	-0.17%	1,217,397
Apr 24, 2026	54.22	54.32	53.73	54.26	53.53	-0.29%	1,574,277
Apr 23, 2026	54.23	54.50	53.97	54.42	53.69	0.85%	1,792,198
Apr 22, 2026	53.73	54.09	53.64	53.96	53.24	1.09%	1,171,017
Apr 21, 2026	52.91	53.41	52.70	53.38	52.67	1.18%	730,011
Apr 20, 2026	52.75	53.23	52.51	52.76	52.05	0.25%	1,602,699
Apr 17, 2026	52.31	52.71	51.34	52.63	51.93	-3.24%	1,544,738
Apr 16, 2026	53.72	54.53	53.72	54.39	53.66	1.64%	402,257