iShares Global Energy ETF (IXC) Historical Stock Data
44.33 ↑0.21 (0.48%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IXC is up 0.18% a day on average. There have been 19 days where iShares Global Energy ETF closed green and 11 days where IXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 43.97 | 44.12 | ↑$0.15 (0.34%) | 43.77 | 44.14 | 255.81K |
| 2024-04-23 | 43.73 | 44.09 | ↑$0.36 (0.82%) | 43.53 | 44.11 | 524.89K |
| 2024-04-22 | 43.45 | 43.89 | ↑$0.44 (1.01%) | 43.12 | 44.14 | 529.10K |
| 2024-04-19 | 43.03 | 43.61 | ↑$0.58 (1.35%) | 43.03 | 43.80 | 0.95M |
| 2024-04-18 | 43.24 | 43.03 | ↓$0.21 (-0.49%) | 42.89 | 43.41 | 1.51M |
| 2024-04-17 | 43.21 | 43.14 | ↓$0.07 (-0.16%) | 42.89 | 43.55 | 0.98M |
| 2024-04-16 | 43.50 | 43.26 | ↓$0.24 (-0.55%) | 42.96 | 43.61 | 1.09M |
| 2024-04-15 | 44.21 | 43.69 | ↓$0.52 (-1.18%) | 43.59 | 44.36 | 1.34M |
| 2024-04-12 | 44.87 | 44.04 | ↓$0.83 (-1.85%) | 43.87 | 45.22 | 706.20K |
| 2024-04-11 | 44.90 | 44.61 | ↓$0.29 (-0.65%) | 44.14 | 44.90 | 490.74K |
| 2024-04-10 | 44.47 | 44.76 | ↑$0.29 (0.65%) | 44.31 | 44.82 | 481.44K |
| 2024-04-09 | 44.74 | 44.59 | ↓$0.15 (-0.34%) | 44.35 | 44.89 | 509K |
| 2024-04-08 | 44.74 | 44.59 | ↓$0.15 (-0.34%) | 44.42 | 44.87 | 328.02K |
| 2024-04-05 | 44.38 | 44.68 | ↑$0.30 (0.68%) | 44.16 | 44.80 | 552.46K |
| 2024-04-04 | 44.36 | 44.27 | ↓$0.09 (-0.20%) | 44.12 | 44.51 | 508.58K |
| 2024-04-03 | 44.07 | 44.30 | ↑$0.23 (0.52%) | 44.01 | 44.34 | 434.99K |
| 2024-04-02 | 43.55 | 43.94 | ↑$0.39 (0.90%) | 43.43 | 43.97 | 1.09M |
| 2024-04-01 | 42.98 | 43.26 | ↑$0.28 (0.65%) | 42.68 | 43.34 | 532.14K |
| 2024-03-28 | 42.73 | 42.95 | ↑$0.22 (0.51%) | 42.67 | 43.01 | 717.63K |
| 2024-03-27 | 42.17 | 42.56 | ↑$0.39 (0.92%) | 42.10 | 42.58 | 706.34K |
| 2024-03-26 | 42.68 | 42.23 | ↓$0.45 (-1.05%) | 42.22 | 42.72 | 826.54K |
| 2024-03-25 | 42.30 | 42.59 | ↑$0.29 (0.69%) | 42.30 | 42.78 | 654.95K |
| 2024-03-22 | 42.22 | 42.17 | ↓$0.05 (-0.12%) | 42.08 | 42.33 | 258.23K |
| 2024-03-21 | 42.17 | 42.26 | ↑$0.09 (0.21%) | 42.11 | 42.40 | 459.03K |
| 2024-03-20 | 41.88 | 42.19 | ↑$0.31 (0.74%) | 41.80 | 42.29 | 284.67K |
| 2024-03-19 | 41.75 | 42.10 | ↑$0.35 (0.84%) | 41.73 | 42.18 | 505.10K |
| 2024-03-18 | 41.70 | 41.76 | ↑$0.06 (0.14%) | 41.42 | 41.80 | 419.56K |
| 2024-03-15 | 41.50 | 41.57 | ↑$0.07 (0.17%) | 41.48 | 41.85 | 543.98K |
| 2024-03-14 | 41.32 | 41.49 | ↑$0.17 (0.41%) | 41.18 | 41.52 | 0.96M |
| 2024-03-13 | 40.95 | 41.24 | ↑$0.29 (0.71%) | 40.95 | 41.43 | 479.12K |
Create an account or log in to view more rows.
$IXC looks like a loading
$IXC free to hold
$IXC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IXC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IXC lock and load
$IXC puts r going to print tomorrow
$IXC bear trap
$IXC we back boys
$IXC News Plz.....
$IXC ADDING MORE…