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
Apr 15, 2026	53.67	53.92	53.40	53.51	52.79	-0.74%	1,040,339
Apr 14, 2026	54.61	54.70	53.64	53.91	53.19	-2.05%	853,693
Apr 13, 2026	55.31	55.52	54.73	55.04	54.30	0.47%	1,614,375
Apr 10, 2026	54.89	55.04	54.38	54.78	54.05	-0.22%	504,830
Apr 9, 2026	55.61	56.27	54.71	54.90	54.17	-0.58%	1,683,018
Apr 8, 2026	54.13	55.37	53.64	55.22	54.48	-3.24%	1,457,817
Apr 7, 2026	56.89	57.55	56.83	57.07	56.31	0.48%	596,042
Apr 6, 2026	56.34	56.80	56.10	56.80	56.04	0.57%	584,332
Apr 2, 2026	57.13	57.61	56.14	56.48	55.72	1.18%	829,087
Apr 1, 2026	56.49	57.29	55.33	55.82	55.07	-3.11%	1,478,696
Mar 31, 2026	58.32	58.89	56.63	57.61	56.84	-0.78%	936,311
Mar 30, 2026	58.99	59.18	57.88	58.06	57.28	-0.34%	2,232,868
Mar 27, 2026	57.42	58.35	57.25	58.26	57.48	1.50%	984,692
Mar 26, 2026	56.94	57.72	56.81	57.40	56.63	1.18%	628,860
Mar 25, 2026	56.39	56.98	56.39	56.73	55.97	-0.23%	1,224,143
Mar 24, 2026	56.14	57.44	56.05	56.86	56.10	1.72%	790,996
Mar 23, 2026	54.61	56.12	54.37	55.90	55.15	0.47%	1,506,857
Mar 20, 2026	56.00	56.48	55.62	55.64	54.90	-0.63%	5,051,790
Mar 19, 2026	55.36	56.36	55.26	55.99	55.24	1.54%	926,980
Mar 18, 2026	55.32	55.44	55.09	55.14	54.40	0.11%	556,123
Mar 17, 2026	54.80	55.49	54.64	55.08	54.34	1.31%	1,052,907
Mar 16, 2026	54.21	54.55	53.77	54.37	53.64	0.63%	615,346
Mar 13, 2026	53.76	54.23	53.57	54.03	53.31	0.48%	407,182
Mar 12, 2026	53.46	54.27	53.33	53.77	53.05	0.88%	628,403
Mar 11, 2026	52.10	53.34	52.10	53.30	52.59	2.34%	399,844
Mar 10, 2026	52.20	52.68	51.78	52.08	51.38	-0.95%	749,791
Mar 9, 2026	52.91	53.17	52.19	52.58	51.88	-0.08%	1,168,347
Mar 6, 2026	52.67	53.01	52.06	52.62	51.92	0.73%	4,014,236
Mar 5, 2026	52.18	52.60	51.74	52.24	51.54	0.52%	593,961
Mar 4, 2026	51.89	52.06	51.27	51.97	51.28	-0.55%	347,052
Mar 3, 2026	53.01	53.03	51.81	52.26	51.56	-1.15%	1,184,920
Mar 2, 2026	53.28	53.41	52.30	52.87	52.16	2.05%	1,738,456
Feb 27, 2026	51.54	51.97	51.09	51.81	51.12	1.67%	513,529
Feb 26, 2026	50.59	51.41	50.27	50.96	50.28	-0.02%	265,996
Feb 25, 2026	51.15	51.33	50.41	50.97	50.29	0.02%	318,171
Feb 24, 2026	51.01	51.08	50.46	50.96	50.28	0.14%	221,608
Feb 23, 2026	50.79	51.51	50.68	50.89	50.21	0.59%	2,032,711
Feb 20, 2026	50.73	50.82	50.29	50.59	49.91	-0.61%	331,184
Feb 19, 2026	50.94	51.21	50.70	50.90	50.22	1.03%	441,063
Feb 18, 2026	50.07	50.44	49.94	50.38	49.71	1.84%	228,230
Feb 17, 2026	50.05	50.14	48.89	49.47	48.81	-1.10%	7,664,868
Feb 13, 2026	49.56	50.15	49.51	50.02	49.35	0.64%	342,667
Feb 12, 2026	50.58	50.69	49.48	49.70	49.04	-1.91%	394,812
Feb 11, 2026	50.06	50.71	50.00	50.67	49.99	2.61%	481,482
Feb 10, 2026	49.59	49.59	49.07	49.38	48.72	-0.18%	456,928
Feb 9, 2026	49.04	49.51	48.86	49.47	48.81	1.14%	242,965
Feb 6, 2026	48.32	49.04	48.26	48.91	48.26	1.94%	453,110
Feb 5, 2026	48.16	48.33	47.57	47.98	47.34	-1.68%	407,679
Feb 4, 2026	48.23	48.91	48.16	48.80	48.15	1.60%	531,746
Feb 3, 2026	46.79	48.13	46.70	48.03	47.39	3.14%	1,050,775