iShares Global Energy ETF (IXC)

NYSEARCA: IXC · Real-Time Price · USD

54.87

+0.70 (1.29%)

At close: Apr 28, 2026, 4:00 PM EDT

54.83

-0.04 (-0.07%)

After-hours: Apr 28, 2026, 8:00 PM EDT

IXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.83	55.21	54.70	54.87	54.87	1.29%	1,500,748
Apr 27, 2026	54.48	54.88	54.02	54.17	54.17	-0.17%	1,217,316
Apr 24, 2026	54.22	54.32	53.73	54.26	54.26	-0.29%	1,574,277
Apr 23, 2026	54.23	54.50	53.97	54.42	54.42	0.85%	1,792,097
Apr 22, 2026	53.73	54.09	53.64	53.96	53.96	1.09%	706,590
Apr 21, 2026	52.91	53.41	52.70	53.38	53.38	1.18%	725,812
Apr 20, 2026	52.75	53.23	52.51	52.76	52.76	0.25%	1,602,649
Apr 17, 2026	52.31	52.71	51.34	52.63	52.63	-3.24%	1,544,350
Apr 16, 2026	53.72	54.53	53.72	54.39	54.39	1.64%	402,149
Apr 15, 2026	53.67	53.92	53.40	53.51	53.51	-0.74%	1,040,241
Apr 14, 2026	54.61	54.70	53.64	53.91	53.91	-2.05%	852,944
Apr 13, 2026	55.31	55.52	54.73	55.04	55.04	0.47%	1,613,509
Apr 10, 2026	54.89	55.04	54.38	54.78	54.78	-0.22%	504,498
Apr 9, 2026	55.61	56.27	54.71	54.90	54.90	-0.58%	1,682,226
Apr 8, 2026	54.13	55.37	53.64	55.22	55.22	-3.24%	1,456,894
Apr 7, 2026	56.89	57.55	56.83	57.07	57.07	0.48%	587,918
Apr 6, 2026	56.34	56.80	56.10	56.80	56.80	0.57%	583,513
Apr 2, 2026	57.13	57.61	56.14	56.48	56.48	1.18%	828,954
Apr 1, 2026	56.49	57.29	55.33	55.82	55.82	-3.11%	1,478,262
Mar 31, 2026	58.32	58.89	56.63	57.61	57.61	-0.78%	935,022
Mar 30, 2026	58.99	59.18	57.88	58.06	58.06	-0.34%	2,232,519
Mar 27, 2026	57.42	58.35	57.25	58.26	58.26	1.50%	982,662
Mar 26, 2026	56.94	57.72	56.81	57.40	57.40	1.18%	628,555
Mar 25, 2026	56.39	56.98	56.39	56.73	56.73	-0.23%	1,224,143
Mar 24, 2026	56.14	57.44	56.05	56.86	56.86	1.72%	790,996
Mar 23, 2026	54.61	56.12	54.37	55.90	55.90	0.47%	1,506,857
Mar 20, 2026	56.00	56.48	55.62	55.64	55.64	-0.63%	5,051,790
Mar 19, 2026	55.36	56.36	55.26	55.99	55.99	1.54%	926,980
Mar 18, 2026	55.32	55.44	55.09	55.14	55.14	0.11%	556,123
Mar 17, 2026	54.80	55.49	54.64	55.08	55.08	1.31%	1,052,907
Mar 16, 2026	54.21	54.55	53.77	54.37	54.37	0.63%	615,346
Mar 13, 2026	53.76	54.23	53.57	54.03	54.03	0.48%	407,182
Mar 12, 2026	53.46	54.27	53.33	53.77	53.77	0.88%	628,403
Mar 11, 2026	52.10	53.34	52.10	53.30	53.30	2.34%	399,844
Mar 10, 2026	52.20	52.68	51.78	52.08	52.08	-0.95%	749,791
Mar 9, 2026	52.91	53.17	52.19	52.58	52.58	-0.08%	1,168,347
Mar 6, 2026	52.67	53.01	52.06	52.62	52.62	0.73%	4,014,236
Mar 5, 2026	52.18	52.60	51.74	52.24	52.24	0.52%	593,961
Mar 4, 2026	51.89	52.06	51.27	51.97	51.97	-0.55%	347,052
Mar 3, 2026	53.01	53.03	51.81	52.26	52.26	-1.15%	1,184,920
Mar 2, 2026	53.28	53.41	52.30	52.87	52.87	2.05%	1,738,456
Feb 27, 2026	51.54	51.97	51.09	51.81	51.81	1.67%	513,529
Feb 26, 2026	50.59	51.41	50.27	50.96	50.96	-0.02%	265,996
Feb 25, 2026	51.15	51.33	50.41	50.97	50.97	0.02%	318,171
Feb 24, 2026	51.01	51.08	50.46	50.96	50.96	0.14%	221,608
Feb 23, 2026	50.79	51.51	50.68	50.89	50.89	0.59%	2,032,711
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%	441,063
Feb 18, 2026	50.07	50.44	49.94	50.38	50.38	1.84%	228,230
Feb 17, 2026	50.05	50.14	48.89	49.47	49.47	-1.10%	7,664,868
Feb 13, 2026	49.56	50.15	49.51	50.02	50.02	0.64%	342,667
Feb 12, 2026	50.58	50.69	49.48	49.70	49.70	-1.91%	394,812
Feb 11, 2026	50.06	50.71	50.00	50.67	50.67	2.61%	481,482
Feb 10, 2026	49.59	49.59	49.07	49.38	49.38	-0.18%	456,928
Feb 9, 2026	49.04	49.51	48.86	49.47	49.47	1.14%	242,965
Feb 6, 2026	48.32	49.04	48.26	48.91	48.91	1.94%	453,110
Feb 5, 2026	48.16	48.33	47.57	47.98	47.98	-1.68%	407,679
Feb 4, 2026	48.23	48.91	48.16	48.80	48.80	1.60%	531,746
Feb 3, 2026	46.79	48.13	46.70	48.03	48.03	3.14%	1,050,775
Feb 2, 2026	46.62	46.90	46.37	46.57	46.57	-1.75%	1,848,989
Jan 30, 2026	47.14	47.50	46.55	47.40	47.40	0.06%	393,612
Jan 29, 2026	47.87	48.19	47.22	47.37	47.37	1.30%	640,449
Jan 28, 2026	46.69	46.81	46.30	46.76	46.76	0.91%	326,158
Jan 27, 2026	45.91	46.35	45.76	46.34	46.34	1.47%	516,677
Jan 26, 2026	46.14	46.23	45.48	45.67	45.67	0.13%	376,790
Jan 23, 2026	45.54	45.83	45.50	45.61	45.61	1.33%	278,034
Jan 22, 2026	44.92	45.11	44.72	45.01	45.01	-0.04%	233,748
Jan 21, 2026	44.59	45.24	44.59	45.03	45.03	2.11%	457,781
Jan 20, 2026	44.37	44.64	43.98	44.10	44.10	-0.23%	551,208
Jan 16, 2026	44.22	44.26	44.06	44.20	44.20	0.45%	311,661
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%	442,264
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%	277,272
Jan 9, 2026	42.75	43.00	42.72	42.86	42.86	0.54%	340,427
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%	329,800
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%	1,188,150
Jan 2, 2026	42.03	42.94	41.88	42.84	42.84	2.17%	347,117
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%	226,864
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%	261,196
Dec 24, 2025	41.65	41.69	41.53	41.57	41.57	-0.24%	179,094
Dec 23, 2025	41.44	41.69	41.42	41.67	41.67	0.80%	379,815
Dec 22, 2025	41.32	41.56	41.29	41.34	41.34	0.90%	370,933
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