IXC Price Analysis

iShares Global Energy ETF (IXC)

41.88 +0.83 (+2.02%) USD | NYSEARCA | Nov 06, 16:00

41.90 +0.02 (+0.05%) 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
Nov 06, 2024	41.44	42.10	41.26	41.88	416008.0
Nov 05, 2024	41.01	41.20	40.89	41.05	138727.0
Nov 04, 2024	40.56	40.96	40.54	40.81	235319.0
Nov 01, 2024	40.93	41.08	40.16	40.22	165639.0
Oct 31, 2024	40.38	40.70	40.32	40.45	446558.0
Oct 30, 2024	40.36	40.60	40.25	40.31	164592.0
Oct 29, 2024	40.68	40.75	40.19	40.33	245795.0
Oct 28, 2024	40.43	40.88	40.33	40.88	277984.0
Oct 25, 2024	41.33	41.45	41.10	41.20	347558.0
Oct 24, 2024	41.24	41.37	40.86	41.09	402885.0
Oct 23, 2024	41.23	41.30	40.86	41.12	156053.0
Oct 22, 2024	41.42	41.54	41.24	41.41	172587.0
Oct 21, 2024	41.70	41.76	41.28	41.33	200065.0
Oct 18, 2024	41.43	41.53	41.16	41.43	182615.0
Oct 17, 2024	41.33	41.63	41.31	41.57	188262.0
Oct 16, 2024	41.33	41.48	41.28	41.36	246960.0
Oct 15, 2024	41.43	41.50	41.10	41.15	866300.0
Oct 14, 2024	42.29	42.56	42.22	42.50	302975.0
Oct 11, 2024	42.31	42.70	42.31	42.52	210433.0
Oct 10, 2024	42.22	42.56	42.04	42.40	207453.0
Oct 09, 2024	41.63	42.13	41.54	42.08	390742.0
Oct 08, 2024	42.53	42.53	41.80	41.99	550565.0
Oct 07, 2024	43.00	43.29	42.82	43.06	465781.0
Oct 04, 2024	42.64	42.92	42.38	42.81	378166.0
Oct 03, 2024	41.87	42.44	41.60	42.36	929788.0

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

32.20

Average

34.93

Median

Price Benchmarks