iShares Global Energy ETF (NY:IXC)

53.06 -0.30 (-0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	53.38	53.56	52.99	53.06	3,508,843	-0.30(-0.56%)
May 07, 2026	53.47	53.51	52.78	53.36	1,246,952	-1.10(-2.02%)
May 06, 2026	54.82	55.06	54.17	54.46	651,084	-2.06(-3.64%)
May 05, 2026	56.31	56.80	56.09	56.52	698,506	+0.09(+0.16%)
May 04, 2026	55.93	56.56	55.56	56.43	928,986	+0.38(+0.68%)
May 01, 2026	56.48	56.65	55.59	56.05	513,869	-0.76(-1.34%)
Apr 30, 2026	55.64	56.97	55.29	56.81	2,343,449	+0.79(+1.41%)
Apr 29, 2026	55.52	56.06	55.26	56.02	1,116,012	+1.15(+2.10%)
Apr 28, 2026	54.83	55.21	54.70	54.87	1,500,774	+0.70(+1.29%)
Apr 27, 2026	54.48	54.88	54.02	54.17	1,217,398	-0.09(-0.17%)
Apr 24, 2026	54.22	54.32	53.73	54.26	1,574,277	-0.16(-0.29%)
Apr 23, 2026	54.23	54.50	53.97	54.42	1,792,184	+0.46(+0.85%)
Apr 22, 2026	53.73	54.09	53.64	53.96	1,170,875	+0.58(+1.09%)
Apr 21, 2026	52.91	53.41	52.70	53.38	729,859	+0.62(+1.18%)
Apr 20, 2026	52.74	53.23	52.51	52.76	1,602,652	+0.13(+0.25%)
Apr 17, 2026	52.31	52.71	51.34	52.63	1,544,739	-1.76(-3.24%)
Apr 16, 2026	53.72	54.52	53.72	54.39	402,257	+0.88(+1.64%)
Apr 15, 2026	53.67	53.92	53.40	53.51	1,040,293	-0.40(-0.74%)
Apr 14, 2026	54.60	54.70	53.64	53.91	853,692	-1.13(-2.05%)
Apr 13, 2026	55.31	55.52	54.73	55.04	1,614,275	+0.26(+0.47%)
Apr 10, 2026	54.89	55.04	54.38	54.78	504,830	-0.12(-0.22%)
Apr 09, 2026	55.61	56.27	54.71	54.90	1,682,994	-0.32(-0.58%)
Apr 08, 2026	54.13	55.37	53.64	55.22	1,457,479	-1.85(-3.24%)
Apr 07, 2026	56.89	57.55	56.83	57.07	592,645	+0.27(+0.48%)
Apr 06, 2026	56.34	56.80	56.10	56.80	584,332	+0.32(+0.57%)
Apr 02, 2026	57.13	57.61	56.14	56.48	829,088	+0.66(+1.18%)
Apr 01, 2026	56.49	57.29	55.33	55.82	1,478,655	-1.79(-3.11%)
Mar 31, 2026	58.32	58.89	56.63	57.61	936,312	-0.45(-0.78%)
Mar 30, 2026	58.99	59.18	57.88	58.06	2,232,727	-0.20(-0.34%)
Mar 27, 2026	57.42	58.35	57.25	58.26	984,693	+0.86(+1.50%)
Mar 26, 2026	56.94	57.72	56.81	57.40	628,750	+0.67(+1.18%)
Mar 25, 2026	56.39	56.98	56.39	56.73	1,224,207	-0.13(-0.23%)
Mar 24, 2026	56.14	57.44	56.05	56.86	790,886	+0.96(+1.72%)
Mar 23, 2026	54.61	56.12	54.37	55.90	1,506,846	+0.26(+0.47%)
Mar 20, 2026	56.00	56.48	55.62	55.64	5,051,791	-0.35(-0.63%)
Mar 19, 2026	55.36	56.36	55.26	55.99	926,981	+0.85(+1.54%)
Mar 18, 2026	55.32	55.44	55.09	55.14	556,104	+0.06(+0.11%)
Mar 17, 2026	54.80	55.49	54.64	55.08	1,052,716	+0.71(+1.31%)
Mar 16, 2026	54.21	54.55	53.77	54.37	615,347	+0.34(+0.63%)
Mar 13, 2026	53.76	54.23	53.57	54.03	407,183	+0.26(+0.48%)
Mar 12, 2026	53.46	54.27	53.33	53.77	628,300	+0.47(+0.88%)
Mar 11, 2026	52.10	53.34	52.10	53.30	399,779	+1.22(+2.34%)
Mar 10, 2026	52.20	52.67	51.78	52.08	749,764	-0.50(-0.95%)
Mar 09, 2026	52.91	53.17	52.19	52.58	1,168,343	-0.04(-0.08%)
Mar 06, 2026	52.67	53.01	52.06	52.62	6,823,825	+0.38(+0.73%)
Mar 05, 2026	52.18	52.60	51.74	52.24	593,960	+0.27(+0.52%)
Mar 04, 2026	51.89	52.06	51.27	51.97	346,767	-0.29(-0.55%)
Mar 03, 2026	53.01	53.03	51.81	52.26	1,184,794	-0.61(-1.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.