iShares Global Energy ETF (IXC) Historical Stock Data
41.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXC is down -0.08% a day on average. There have been 16 days where iShares Global Energy ETF closed green and 14 days where IXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 41.65 | 41.57 | ↓$0.08 (-0.19%) | 41.53 | 41.69 | 179.07K |
| 2025-12-23 | 41.44 | 41.67 | ↑$0.23 (0.56%) | 41.43 | 41.69 | 379.81K |
| 2025-12-22 | 41.32 | 41.34 | ↑$0.02 (0.05%) | 41.29 | 41.54 | 368.03K |
| 2025-12-19 | 41.00 | 40.97 | ↓$0.03 (-0.07%) | 40.90 | 41.22 | 420.93K |
| 2025-12-18 | 41.25 | 40.78 | ↓$0.47 (-1.14%) | 40.70 | 41.25 | 657.75K |
| 2025-12-17 | 40.82 | 41.26 | ↑$0.44 (1.08%) | 40.76 | 41.34 | 543.14K |
| 2025-12-16 | 41.57 | 40.58 | ↓$0.99 (-2.38%) | 40.55 | 41.57 | 893.84K |
| 2025-12-15 | 43.09 | 42.69 | ↓$0.40 (-0.93%) | 42.39 | 43.09 | 423.81K |
| 2025-12-12 | 43.30 | 42.89 | ↓$0.41 (-0.95%) | 42.74 | 43.35 | 227.06K |
| 2025-12-11 | 43.19 | 43.25 | ↑$0.06 (0.14%) | 43.08 | 43.40 | 677.38K |
| 2025-12-10 | 43.10 | 43.37 | ↑$0.27 (0.63%) | 42.94 | 43.39 | 202.28K |
| 2025-12-09 | 43.00 | 43.02 | ↑$0.02 (0.05%) | 43.00 | 43.43 | 336.77K |
| 2025-12-08 | 43.09 | 42.95 | ↓$0.14 (-0.32%) | 42.87 | 43.32 | 635.22K |
| 2025-12-05 | 43.52 | 43.23 | ↓$0.29 (-0.67%) | 43.23 | 43.87 | 439.57K |
| 2025-12-04 | 43.50 | 43.62 | ↑$0.12 (0.28%) | 43.43 | 43.72 | 181.03K |
| 2025-12-03 | 43.08 | 43.51 | ↑$0.43 (1.00%) | 42.96 | 43.54 | 422.34K |
| 2025-12-02 | 43.16 | 42.79 | ↓$0.37 (-0.86%) | 42.63 | 43.19 | 603.46K |
| 2025-12-01 | 43.03 | 43.19 | ↑$0.16 (0.37%) | 42.93 | 43.46 | 291.53K |
| 2025-11-28 | 42.50 | 42.93 | ↑$0.43 (1.01%) | 42.50 | 43.06 | 235.22K |
| 2025-11-26 | 42.25 | 42.50 | ↑$0.25 (0.59%) | 42.25 | 42.73 | 227.62K |
| 2025-11-25 | 42.06 | 42.15 | ↑$0.09 (0.21%) | 41.85 | 42.26 | 301.71K |
| 2025-11-24 | 42.32 | 42.26 | ↓$0.06 (-0.14%) | 41.80 | 42.41 | 285.89K |
| 2025-11-21 | 42.37 | 42.45 | ↑$0.08 (0.19%) | 41.98 | 42.56 | 250.68K |
| 2025-11-20 | 43.00 | 42.36 | ↓$0.64 (-1.49%) | 42.32 | 43.35 | 634.68K |
| 2025-11-19 | 42.57 | 42.74 | ↑$0.17 (0.40%) | 42.33 | 42.82 | 524.11K |
| 2025-11-18 | 42.73 | 43.21 | ↑$0.48 (1.12%) | 42.67 | 43.33 | 319.69K |
| 2025-11-17 | 43.44 | 43.01 | ↓$0.43 (-0.99%) | 42.84 | 43.56 | 486.29K |
| 2025-11-14 | 43.09 | 43.56 | ↑$0.47 (1.09%) | 42.75 | 43.62 | 404.39K |
| 2025-11-13 | 43.19 | 42.96 | ↓$0.23 (-0.53%) | 42.82 | 43.34 | 340.50K |
| 2025-11-12 | 43.19 | 42.96 | ↓$0.23 (-0.53%) | 42.94 | 43.24 | 475.76K |
Create an account or log in to view more rows.
$IXC Puts or calls eod Monday
$IXC LOL
$IXC When they tell me diversifying is for idiots
$IXC Call or puts monday?
$IXC hold
$IXC had to buy calls
$IXC ready to explode
$IXC I’ll be buying more if this dips!
$IXC Wish I shorted
$IXC love cooking these little bears on here