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

43.49

+0.61

(+1.42%)

After hours:

06:22PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,858.92+4,299.55(+5.27%)

iShares Global Energy ETF (IXC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,858.92
+4,299.55(+5.27%)