IXC Price Analysis

iShares Global Energy ETF (IXC)

43.60 +0.57 (+1.32%) USD | NYSEARCA | Apr 19, 16:00

43.60 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2001. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 18, 2024	43.24	43.41	42.89	43.03	1.513M
Apr 17, 2024	43.21	43.57	42.88	43.14	981346.0
Apr 16, 2024	43.50	43.61	42.95	43.26	1.090M
Apr 15, 2024	44.21	44.36	43.59	43.69	1.341M
Apr 12, 2024	44.87	45.22	43.87	44.04	706287.0
Apr 11, 2024	44.90	44.90	44.14	44.61	490742.0
Apr 10, 2024	44.47	44.82	44.31	44.76	481438.0
Apr 09, 2024	44.74	44.89	44.35	44.59	509004.0
Apr 08, 2024	44.74	44.87	44.42	44.59	328017.0
Apr 05, 2024	44.38	44.80	44.16	44.68	552459.0
Apr 04, 2024	44.36	44.51	44.12	44.27	508584.0
Apr 03, 2024	44.07	44.34	43.96	44.30	434990.0
Apr 02, 2024	43.55	43.97	43.42	43.94	1.085M
Apr 01, 2024	42.98	43.34	42.68	43.26	532225.0
Mar 28, 2024	42.73	43.00	42.66	42.95	717634.0
Mar 27, 2024	42.17	42.58	42.10	42.56	706335.0
Mar 26, 2024	42.68	42.72	42.22	42.23	826542.0
Mar 25, 2024	42.30	42.78	42.28	42.59	654937.0
Mar 22, 2024	42.22	42.33	42.08	42.17	258229.0
Mar 21, 2024	42.17	42.40	42.11	42.26	459036.0
Mar 20, 2024	41.88	42.29	41.80	42.19	284731.0
Mar 19, 2024	41.75	42.18	41.73	42.10	505110.0
Mar 18, 2024	41.70	41.80	41.42	41.76	419559.0
Mar 15, 2024	41.50	41.85	41.48	41.57	549440.0
Mar 14, 2024	41.32	41.52	41.18	41.49	1.882M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

12.76

Minimum

Mar 18 2020

44.76

Maximum

Apr 10 2024

31.05

Average

31.60

Median

Nov 08 2019

Price Benchmarks