iShares Global Energy ETF (IXC)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

42.88

+0.01

(+0.02%)

At close: 04:00PM EDT

42.88

-0.02

(-0.05%)

After hours:

04:07PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.02	43.02	42.51	42.88	42.88	426,751
02 May 2024	42.79	43.05	42.70	42.87	42.87	827,300
01 May 2024	43.00	43.19	42.34	42.53	42.53	595,800
30 Apr 2024	44.11	44.15	43.10	43.13	43.13	564,400
29 Apr 2024	44.06	44.39	44.03	44.30	44.30	215,100
26 Apr 2024	44.19	44.23	43.72	44.08	44.08	495,800
25 Apr 2024	43.97	44.46	43.73	44.37	44.37	389,100
24 Apr 2024	43.97	44.15	43.77	44.12	44.12	255,800
23 Apr 2024	43.73	44.11	43.52	44.09	44.09	524,900
22 Apr 2024	43.45	44.14	43.12	43.89	43.89	529,100
19 Apr 2024	43.03	43.80	43.03	43.61	43.61	953,500
18 Apr 2024	43.24	43.41	42.89	43.03	43.03	1,513,400
17 Apr 2024	43.21	43.57	42.88	43.14	43.14	981,300
16 Apr 2024	43.50	43.61	42.95	43.26	43.26	1,090,300
15 Apr 2024	44.21	44.36	43.59	43.69	43.69	1,340,800
12 Apr 2024	44.87	45.22	43.87	44.04	44.04	706,300
11 Apr 2024	44.90	44.90	44.14	44.61	44.61	490,700
10 Apr 2024	44.47	44.82	44.31	44.76	44.76	481,400
09 Apr 2024	44.74	44.89	44.35	44.59	44.59	509,000
08 Apr 2024	44.74	44.87	44.42	44.59	44.59	328,000
05 Apr 2024	44.38	44.80	44.16	44.68	44.68	552,500
04 Apr 2024	44.36	44.51	44.12	44.27	44.27	508,600
03 Apr 2024	44.07	44.34	43.96	44.30	44.30	435,000
02 Apr 2024	43.55	43.97	43.43	43.94	43.94	1,085,500
01 Apr 2024	42.98	43.34	42.68	43.26	43.26	532,100
28 Mar 2024	42.73	43.01	42.66	42.95	42.95	717,600
27 Mar 2024	42.17	42.58	42.10	42.56	42.56	706,300
26 Mar 2024	42.68	42.72	42.22	42.23	42.23	826,500
25 Mar 2024	42.30	42.78	42.28	42.59	42.59	655,000
22 Mar 2024	42.22	42.33	42.08	42.17	42.17	258,200
21 Mar 2024	42.17	42.40	42.11	42.26	42.26	459,000
20 Mar 2024	41.88	42.29	41.80	42.19	42.19	284,700
19 Mar 2024	41.75	42.18	41.73	42.10	42.10	505,100
18 Mar 2024	41.70	41.80	41.42	41.76	41.76	419,600
15 Mar 2024	41.50	41.85	41.48	41.57	41.57	549,400
14 Mar 2024	41.32	41.52	41.18	41.49	41.49	1,882,400
13 Mar 2024	40.95	41.43	40.95	41.24	41.24	479,100
12 Mar 2024	40.65	40.75	40.42	40.64	40.64	339,500
11 Mar 2024	40.26	40.62	40.05	40.62	40.62	497,700
08 Mar 2024	40.37	40.45	40.18	40.35	40.35	325,600
07 Mar 2024	40.16	40.56	40.14	40.39	40.39	419,600
06 Mar 2024	40.28	40.42	40.03	40.12	40.12	373,400
05 Mar 2024	39.54	40.02	39.48	39.80	39.80	352,800
04 Mar 2024	40.01	40.03	39.56	39.59	39.59	517,100
01 Mar 2024	39.72	40.15	39.68	39.98	39.98	526,300
29 Feb 2024	39.41	39.57	39.33	39.45	39.45	432,600
28 Feb 2024	39.48	39.69	39.19	39.26	39.26	528,900
27 Feb 2024	39.58	39.79	39.39	39.52	39.52	413,700
26 Feb 2024	39.38	39.73	39.24	39.56	39.56	401,400
23 Feb 2024	39.45	39.61	39.20	39.51	39.51	470,700
22 Feb 2024	39.63	39.87	39.36	39.69	39.69	474,100
21 Feb 2024	39.10	39.68	39.05	39.68	39.68	673,200
20 Feb 2024	39.31	39.37	38.94	39.00	39.00	563,300
16 Feb 2024	39.30	39.54	39.19	39.30	39.30	491,400
15 Feb 2024	38.32	39.38	38.32	39.31	39.31	524,000
14 Feb 2024	38.62	38.79	38.22	38.35	38.35	662,900
13 Feb 2024	38.87	38.93	38.16	38.42	38.42	489,300
12 Feb 2024	38.59	38.99	38.59	38.87	38.87	459,200
09 Feb 2024	38.97	39.12	38.46	38.52	38.52	586,800
08 Feb 2024	38.61	39.00	38.58	38.89	38.89	469,000
07 Feb 2024	38.73	38.80	38.39	38.65	38.65	579,300
06 Feb 2024	38.63	39.07	38.55	38.76	38.76	549,700
05 Feb 2024	38.39	38.63	38.07	38.40	38.40	615,400
02 Feb 2024	38.88	38.97	38.47	38.65	38.65	883,600
01 Feb 2024	39.00	39.35	38.64	38.88	38.88	3,804,300
31 Jan 2024	39.43	39.43	38.77	38.78	38.78	570,500
30 Jan 2024	38.79	39.45	38.69	39.43	39.43	649,900
29 Jan 2024	39.03	39.08	38.67	39.05	39.05	747,100
26 Jan 2024	38.79	39.07	38.51	39.07	39.07	2,108,200
25 Jan 2024	38.29	38.76	38.04	38.72	38.72	2,898,600
24 Jan 2024	37.83	38.03	37.65	37.99	37.99	716,300
23 Jan 2024	37.36	37.77	37.31	37.56	37.56	381,800
22 Jan 2024	37.36	37.53	37.10	37.45	37.45	508,800
19 Jan 2024	37.32	37.45	37.17	37.42	37.42	458,700
18 Jan 2024	37.44	37.44	37.02	37.37	37.37	400,600
17 Jan 2024	37.39	37.60	37.20	37.38	37.38	735,900
16 Jan 2024	38.53	38.56	37.75	37.78	37.78	629,300
12 Jan 2024	38.85	39.01	38.54	38.66	38.66	526,300
11 Jan 2024	38.44	38.49	38.11	38.27	38.27	931,600
10 Jan 2024	38.69	38.69	38.05	38.12	38.12	2,839,500
09 Jan 2024	39.09	39.09	38.43	38.51	38.51	369,500
08 Jan 2024	38.94	39.06	38.46	39.05	39.05	650,900
05 Jan 2024	39.88	39.90	39.42	39.55	39.55	778,900
04 Jan 2024	40.16	40.37	39.46	39.50	39.50	586,800
03 Jan 2024	39.41	40.07	39.26	39.96	39.96	2,580,600
02 Jan 2024	39.20	39.71	39.20	39.41	39.41	868,200
29 Dec 2023	39.19	39.30	39.02	39.11	39.11	485,700
28 Dec 2023	39.46	39.64	39.11	39.11	39.11	581,100
27 Dec 2023	39.85	39.95	39.60	39.69	39.69	552,400
26 Dec 2023	39.79	39.96	39.64	39.84	39.84	415,000
22 Dec 2023	39.66	39.78	39.40	39.41	39.41	1,304,300
21 Dec 2023	39.21	39.37	39.02	39.36	39.36	358,100
20 Dec 2023	39.58	39.74	39.02	39.05	39.05	685,600
20 Dec 2023	0.636 Dividend
19 Dec 2023	39.77	40.13	39.71	40.05	39.41	629,000
18 Dec 2023	39.76	40.08	39.60	39.63	39.00	626,500
15 Dec 2023	39.52	39.52	39.08	39.21	38.59	504,900
14 Dec 2023	39.09	39.71	39.09	39.64	39.01	754,100
13 Dec 2023	38.15	38.68	37.97	38.66	38.05	637,300
12 Dec 2023	38.28	38.28	37.93	38.15	37.54	592,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0041(+0.63%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,036.96+5,100.15(+5.67%)

iShares Global Energy ETF (IXC)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0041(+0.63%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,036.96
+5,100.15(+5.67%)