iShares Global Energy ETF (IXC)

NYSEARCA: IXC · Real-Time Price · USD

52.24

+0.27 (0.52%)

At close: Mar 5, 2026, 4:00 PM EST

53.00

+0.76 (1.45%)

Pre-market: Mar 6, 2026, 9:16 AM EST

IXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	52.18	52.60	51.74	52.24	52.24	0.52%	593,940
Mar 4, 2026	51.89	52.06	51.27	51.97	51.97	-0.55%	344,581
Mar 3, 2026	53.01	53.03	51.81	52.26	52.26	-1.15%	1,183,949
Mar 2, 2026	53.28	53.41	52.30	52.87	52.87	2.05%	1,737,720
Feb 27, 2026	51.54	51.97	51.09	51.81	51.81	1.67%	513,298
Feb 26, 2026	50.59	51.41	50.27	50.96	50.96	-0.02%	265,942
Feb 25, 2026	51.15	51.33	50.41	50.97	50.97	0.02%	318,007
Feb 24, 2026	51.01	51.08	50.46	50.96	50.96	0.14%	221,508
Feb 23, 2026	50.79	51.51	50.68	50.89	50.89	0.59%	349,039
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%	440,772
Feb 18, 2026	50.07	50.44	49.94	50.38	50.38	1.84%	227,989
Feb 17, 2026	50.05	50.14	48.89	49.47	49.47	-1.10%	1,859,778
Feb 13, 2026	49.56	50.15	49.51	50.02	50.02	0.64%	342,400
Feb 12, 2026	50.58	50.69	49.48	49.70	49.70	-1.91%	394,783
Feb 11, 2026	50.06	50.71	50.00	50.67	50.67	2.61%	481,261
Feb 10, 2026	49.59	49.59	49.07	49.38	49.38	-0.18%	456,868
Feb 9, 2026	49.04	49.51	48.86	49.47	49.47	1.14%	242,683
Feb 6, 2026	48.32	49.04	48.26	48.91	48.91	1.94%	453,104
Feb 5, 2026	48.16	48.33	47.57	47.98	47.98	-1.68%	407,529
Feb 4, 2026	48.23	48.91	48.16	48.80	48.80	1.60%	531,622
Feb 3, 2026	46.79	48.13	46.70	48.03	48.03	3.14%	1,050,763
Feb 2, 2026	46.62	46.90	46.37	46.57	46.57	-1.75%	1,848,835
Jan 30, 2026	47.14	47.50	46.55	47.40	47.40	0.06%	393,057
Jan 29, 2026	47.87	48.19	47.22	47.37	47.37	1.30%	640,281
Jan 28, 2026	46.69	46.81	46.30	46.76	46.76	0.91%	326,145
Jan 27, 2026	45.91	46.35	45.76	46.34	46.34	1.47%	516,056
Jan 26, 2026	46.14	46.23	45.48	45.67	45.67	0.13%	376,742
Jan 23, 2026	45.54	45.83	45.50	45.61	45.61	1.33%	277,911
Jan 22, 2026	44.92	45.11	44.72	45.01	45.01	-0.04%	233,728
Jan 21, 2026	44.59	45.24	44.59	45.03	45.03	2.11%	457,751
Jan 20, 2026	44.37	44.64	43.98	44.10	44.10	-0.23%	551,083
Jan 16, 2026	44.22	44.26	44.06	44.20	44.20	0.45%	311,659
Jan 15, 2026	43.99	44.26	43.68	44.00	44.00	-1.01%	439,482
Jan 14, 2026	43.73	44.90	43.68	44.45	44.45	2.14%	441,988
Jan 13, 2026	43.14	43.73	43.13	43.52	43.52	1.73%	449,787
Jan 12, 2026	42.88	42.98	42.55	42.78	42.78	-0.19%	277,260
Jan 9, 2026	42.75	43.00	42.72	42.86	42.86	0.54%	340,392
Jan 8, 2026	41.72	42.78	41.70	42.63	42.63	2.33%	460,691
Jan 7, 2026	42.14	42.14	41.52	41.66	41.66	-1.33%	329,777
Jan 6, 2026	43.43	43.43	42.15	42.22	42.22	-2.63%	764,239
Jan 5, 2026	43.54	43.61	42.31	43.36	43.36	1.21%	1,188,093
Jan 2, 2026	42.03	42.94	41.88	42.84	42.84	2.17%	347,086
Dec 31, 2025	42.18	42.22	41.83	41.93	41.93	-0.52%	187,435
Dec 30, 2025	41.95	42.24	41.95	42.15	42.15	0.91%	226,854
Dec 29, 2025	41.64	41.90	41.59	41.77	41.77	0.77%	306,210
Dec 26, 2025	41.52	41.64	41.29	41.45	41.45	-0.29%	261,062
Dec 24, 2025	41.65	41.69	41.53	41.57	41.57	-0.24%	179,090
Dec 23, 2025	41.44	41.69	41.42	41.67	41.67	0.80%	379,807
Dec 22, 2025	41.32	41.56	41.29	41.34	41.34	0.90%	370,860
Dec 19, 2025	41.00	41.22	40.90	40.97	40.97	0.47%	424,127
Dec 18, 2025	41.25	41.25	40.70	40.78	40.78	-1.16%	657,749
Dec 17, 2025	40.82	41.34	40.76	41.26	41.26	1.68%	549,906
Dec 16, 2025	41.57	41.57	40.55	40.58	40.58	-4.94%	893,838
Dec 15, 2025	43.09	43.09	42.39	42.69	41.84	-0.47%	430,921
Dec 12, 2025	43.30	43.35	42.74	42.89	42.04	-0.83%	230,280
Dec 11, 2025	43.19	43.41	43.08	43.25	42.39	-0.28%	681,885
Dec 10, 2025	43.10	43.40	42.94	43.37	42.51	0.81%	204,556
Dec 9, 2025	43.00	43.44	43.00	43.02	42.17	0.16%	338,084
Dec 8, 2025	43.09	43.32	42.87	42.95	42.10	-0.65%	639,729
Dec 5, 2025	43.52	43.87	43.23	43.23	42.37	-0.89%	443,037
Dec 4, 2025	43.50	43.72	43.43	43.62	42.75	0.25%	185,444
Dec 3, 2025	43.08	43.54	42.96	43.51	42.65	1.68%	422,691
Dec 2, 2025	43.16	43.19	42.63	42.79	41.94	-0.93%	605,364
Dec 1, 2025	43.03	43.46	42.93	43.19	42.33	0.61%	292,999
Nov 28, 2025	42.50	43.06	42.50	42.93	42.08	1.01%	235,217
Nov 26, 2025	42.25	42.73	42.25	42.50	41.66	0.83%	229,760
Nov 25, 2025	42.06	42.26	41.85	42.15	41.31	-0.26%	301,714
Nov 24, 2025	42.32	42.41	41.76	42.26	41.42	-0.45%	289,562
Nov 21, 2025	42.37	42.56	41.96	42.45	41.61	0.21%	253,078
Nov 20, 2025	43.00	43.36	42.30	42.36	41.52	-0.89%	634,780
Nov 19, 2025	42.57	42.83	42.33	42.74	41.89	-1.09%	674,804
Nov 18, 2025	42.73	43.33	42.67	43.21	42.35	0.47%	324,161
Nov 17, 2025	43.44	43.56	42.84	43.01	42.16	-1.26%	493,808
Nov 14, 2025	43.09	43.62	42.75	43.56	42.69	1.40%	408,776
Nov 13, 2025	43.19	43.34	42.82	42.96	42.11	-	345,851
Nov 12, 2025	43.19	43.25	42.92	42.96	42.11	-1.01%	476,652
Nov 11, 2025	43.04	43.62	43.04	43.40	42.54	1.28%	376,425
Nov 10, 2025	42.56	42.91	42.10	42.85	42.00	0.97%	251,064
Nov 7, 2025	41.79	42.44	41.77	42.44	41.60	1.77%	274,168
Nov 6, 2025	41.58	41.95	41.58	41.70	40.87	0.60%	292,123
Nov 5, 2025	41.27	41.81	41.27	41.45	40.63	0.41%	282,297
Nov 4, 2025	41.21	41.37	40.96	41.28	40.46	-0.86%	237,965
Nov 3, 2025	41.70	41.80	41.33	41.64	40.81	-0.17%	627,163
Oct 31, 2025	41.60	41.89	41.47	41.71	40.88	0.39%	476,114
Oct 30, 2025	41.73	42.01	41.50	41.55	40.72	-0.60%	1,390,596
Oct 29, 2025	41.59	42.04	41.57	41.80	40.97	0.55%	254,155
Oct 28, 2025	41.63	41.85	41.52	41.57	40.74	-0.48%	157,014
Oct 27, 2025	41.69	41.82	41.56	41.77	40.94	0.41%	280,897
Oct 24, 2025	42.00	42.04	41.60	41.60	40.77	-0.81%	284,461
Oct 23, 2025	42.11	42.16	41.78	41.94	41.11	1.48%	1,872,706
Oct 22, 2025	40.91	41.47	40.79	41.33	40.51	1.62%	308,485
Oct 21, 2025	40.89	40.91	40.49	40.67	39.86	-0.32%	235,657
Oct 20, 2025	40.58	40.91	40.58	40.80	39.99	0.67%	223,313
Oct 17, 2025	40.33	40.56	40.23	40.53	39.72	0.75%	304,906
Oct 16, 2025	40.74	40.80	40.05	40.23	39.43	-0.98%	223,560
Oct 15, 2025	40.92	41.11	40.41	40.63	39.82	0.02%	179,712
Oct 14, 2025	40.20	40.83	40.16	40.62	39.81	-0.22%	392,821
Oct 13, 2025	40.45	40.77	40.44	40.71	39.90	1.14%	228,139
Oct 10, 2025	41.04	41.14	40.19	40.25	39.45	-2.61%	250,229