iShares Global Energy ETF (BMV:IXC)
Mexico · Delayed Price · Currency is MXN 1,012.00
+20.00 (2.02%)
At close: Sep 11, 2026
BMV:IXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 2.02% | 112 |
| Sep 10, 2026 | 1,011.00 | 1,011.50 | 992.00 | 992.00 | 992.00 | -0.30% | 357 |
| Sep 8, 2026 | 985.00 | 1,004.00 | 955.00 | 995.00 | 995.00 | 0.91% | 116 |
| Sep 4, 2026 | 989.00 | 989.00 | 986.00 | 986.00 | 986.00 | -0.39% | 453 |
| Sep 2, 2026 | 998.90 | 998.90 | 989.90 | 989.90 | 989.90 | -0.61% | 769 |
| Sep 1, 2026 | 997.00 | 997.00 | 996.00 | 996.00 | 996.00 | 4.08% | 223 |
| Aug 31, 2026 | 977.00 | 977.00 | 957.00 | 957.00 | 957.00 | -1.59% | 51 |
| Aug 28, 2026 | 972.50 | 972.50 | 972.50 | 972.50 | 972.50 | 0.05% | 409 |
| Aug 26, 2026 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | -0.36% | 174 |
| Aug 25, 2026 | 975.50 | 975.50 | 975.50 | 975.50 | 975.50 | 1.51% | 125 |
| Aug 24, 2026 | 975.00 | 975.00 | 961.00 | 961.00 | 961.00 | -3.76% | 20 |
| Aug 20, 2026 | 990.00 | 998.50 | 990.00 | 998.50 | 998.50 | 0.86% | 1,343 |
| Aug 18, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1.13% | 6,228 |
| Aug 17, 2026 | 969.27 | 978.97 | 969.27 | 978.96 | 978.96 | 1.45% | 782 |
| Aug 14, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0.94% | 193 |
| Aug 13, 2026 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 2.14% | 296 |
| Aug 12, 2026 | 959.00 | 959.00 | 936.00 | 936.00 | 936.00 | 1.52% | 128 |
| Aug 11, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | -2.95% | 51 |
| Aug 10, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 2.65% | 304 |
| Aug 7, 2026 | 925.50 | 925.50 | 925.50 | 925.50 | 925.50 | 0.49% | 1,506 |
| Aug 5, 2026 | 929.10 | 948.60 | 921.00 | 921.00 | 921.00 | -4.67% | 110 |
| Aug 3, 2026 | 970.56 | 970.56 | 956.55 | 966.13 | 966.13 | 0.38% | 983 |
| Jul 31, 2026 | 960.00 | 962.50 | 960.00 | 962.50 | 962.50 | 0.64% | 237 |
| Jul 29, 2026 | 929.12 | 956.34 | 929.12 | 956.34 | 956.34 | -1.41% | 34 |
| Jul 27, 2026 | 952.00 | 970.00 | 952.00 | 970.00 | 970.00 | 1.36% | 56 |
| Jul 23, 2026 | 957.00 | 957.00 | 957.00 | 957.00 | 957.00 | 1.83% | 23 |
| Jul 22, 2026 | 939.78 | 939.78 | 939.78 | 939.78 | 939.78 | -7.23% | 1,245 |
| Jul 21, 2026 | 941.00 | 1,013.00 | 941.00 | 1,013.00 | 1,013.00 | 8.81% | 154 |
| Jul 17, 2026 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 2.20% | 190 |
| Jul 15, 2026 | 923.91 | 923.91 | 911.00 | 911.00 | 911.00 | -0.92% | 57 |
| Jul 14, 2026 | 919.47 | 919.47 | 919.47 | 919.47 | 919.47 | 4.72% | 1,088 |
| Jul 7, 2026 | 854.70 | 878.00 | 854.70 | 878.00 | 878.00 | 2.21% | 134 |
| Jul 6, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | -0.64% | 134 |
| Jun 29, 2026 | 864.50 | 864.50 | 864.50 | 864.50 | 864.50 | 0.03% | 666 |
| Jun 26, 2026 | 864.20 | 864.20 | 864.20 | 864.20 | 864.20 | -3.01% | 288 |
| Jun 24, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | - | 49 |
| Jun 23, 2026 | 889.00 | 909.00 | 889.00 | 891.00 | 891.00 | 3.73% | 118 |
| Jun 22, 2026 | 858.97 | 858.97 | 858.97 | 858.97 | 858.97 | -2.67% | 1,792 |
| Jun 16, 2026 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | -1.09% | 244 |
| Jun 15, 2026 | 892.20 | 892.20 | 892.20 | 892.20 | 892.20 | -6.17% | 129 |
| Jun 10, 2026 | 958.50 | 963.29 | 958.50 | 963.29 | 950.83 | 7.03% | 1,780 |
| Jun 9, 2026 | 933.20 | 933.20 | 900.00 | 900.00 | 888.36 | -6.19% | 38 |
| Jun 8, 2026 | 954.60 | 959.37 | 954.60 | 959.37 | 946.96 | 0.14% | 676 |
| Jun 5, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 945.61 | - | 21 |
| Jun 4, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 945.61 | -0.18% | 60 |
| Jun 3, 2026 | 955.00 | 959.77 | 955.00 | 959.77 | 947.36 | 1.24% | 38 |
| Jun 1, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 935.74 | 3.95% | 1,661 |
| May 29, 2026 | 912.00 | 913.00 | 912.00 | 912.00 | 900.21 | -0.44% | 77 |
| May 28, 2026 | 916.00 | 916.00 | 916.00 | 916.00 | 904.16 | -2.50% | 10 |
| May 27, 2026 | 954.50 | 954.50 | 939.50 | 939.50 | 927.35 | -1.57% | 329 |