loading

Ishares Global Energy Etf Stock (IXC) Price History

The historical daily chart and data for Ishares Global Energy Etf stock (IXC), show that the latest closing stock price as of November 21, 2024, is $42.97.
  • Ishares Global Energy Etf all-time high stock price is $49.71, occurred on June 23, 2014.
  • The lowest Ishares Global Energy Etf stock price recorded was $12.23 on March 18, 2020. Since then, Ishares Global Energy Etf's stock price has risen over 251.35% to $42.97 now.
  • The 52-week high stock price for IXC is $45.22, representing a 5.24% increase from the current share price, occurred on April 12, 2024.
  • The 52-week low stock price for IXC is $37.02, indicating a -13.85% decrease from the current share price, occurred on January 18, 2024.
  • The closing price of Ishares Global Energy Etf (IXC) stock in the beginning of 2023 was $28.24. The stock closed the year at $38.99, a gain of over 38.07% for the year.
The table below shows more information about IXC historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $43.01 $42.68 $0.3301 77,046.0 +0.94%
Nov 20, 2024 $42.62 $42.25 $0.37 357,158.0 +0.66%
Nov 19, 2024 $42.49 $42.14 $0.35 347,022.0 -0.68%
Nov 18, 2024 $42.70 $42.27 $0.4299 197,076.0 +1.36%
Nov 15, 2024 $42.39 $41.91 $0.475 608,546.0 -0.19%
Nov 14, 2024 $42.21 $41.90 $0.3077 339,562.0 +0.65%
Nov 13, 2024 $41.98 $41.14 $0.845 338,999.0 +0.72%
Nov 12, 2024 $42.01 $41.45 $0.56 736,882.0 -1.10%
Nov 11, 2024 $42.09 $41.62 $0.4656 223,137.0 +0.29%
Nov 08, 2024 $41.92 $41.53 $0.39 1,583,506.0 -0.38%
Nov 07, 2024 $42.15 $41.68 $0.4686 1,157,117.0 +0.36%
Nov 06, 2024 $42.09 $41.26 $0.835 416,009.0 +2.02%
Nov 05, 2024 $41.20 $40.89 $0.305 138,727.0 +0.59%
Nov 04, 2024 $40.96 $40.53 $0.425 235,187.0 +1.47%
Nov 01, 2024 $41.08 $40.16 $0.925 165,592.0 -0.57%
Oct 31, 2024 $40.70 $40.31 $0.3849 446,432.0 +0.35%
Oct 30, 2024 $40.60 $40.25 $0.3526 164,592.0 -0.05%
Oct 29, 2024 $40.75 $40.19 $0.559 245,785.0 -1.35%
Oct 28, 2024 $40.88 $40.33 $0.55 277,984.0 -0.78%
Oct 25, 2024 $41.45 $41.09 $0.355 347,536.0 +0.27%
Oct 24, 2024 $41.37 $40.86 $0.51 402,885.0 -0.07%
Oct 23, 2024 $41.30 $40.86 $0.44 156,016.0 -0.70%
Oct 22, 2024 $41.54 $41.24 $0.30 172,587.0 +0.19%

Ishares Global Energy Etf Stock (IXC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Global Energy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IXC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Global Energy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Global Energy Etf Stock (IXC) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $43.01 $40.16 $2.86 6,921,566.0 +6.25%
Oct, 2024 $43.29 $40.18 $3.11 8,367,129.0 -0.07%
Sep, 2024 $41.59 $38.35 $3.24 7,029,838.0 -3.50%
Aug, 2024 $42.51 $39.00 $3.51 10,933,998.0 -0.45%
Jul, 2024 $42.75 $40.73 $2.02 16,593,314.0 +1.52%
Jun, 2024 $43.29 $39.71 $3.58 43,321,831.0 -4.57%
May, 2024 $44.13 $42.29 $1.84 7,693,181.0 +0.86%
Apr, 2024 $45.22 $42.68 $2.54 14,968,730.0 +0.42%
Mar, 2024 $43.01 $39.48 $3.53 11,091,625.0 +8.87%
Feb, 2024 $39.87 $38.07 $1.80 14,064,163.0 +1.73%
Jan, 2024 $40.37 $37.02 $3.35 20,933,738.0 -0.84%

Ishares Global Energy Etf Stock (IXC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $40.26 $37.93 $2.33 12,786,771.0 -1.61%
Nov, 2023 $40.84 $38.50 $2.34 17,914,126.0 +0.53%
Oct, 2023 $42.32 $38.58 $3.74 42,832,688.0 -4.17%
Sep, 2023 $42.38 $40.65 $1.73 10,044,942.0 +2.56%
Aug, 2023 $40.48 $38.29 $2.19 8,706,056.0 +1.75%
Jul, 2023 $39.63 $35.95 $3.68 11,481,764.0 +6.23%
Jun, 2023 $37.57 $35.48 $2.09 11,390,828.0 +4.85%
May, 2023 $39.33 $35.38 $3.95 8,953,657.0 -9.72%
Apr, 2023 $40.28 $38.27 $2.01 7,203,959.0 +4.13%
Mar, 2023 $39.79 $34.19 $5.60 23,783,092.0 -1.23%
Feb, 2023 $40.92 $37.81 $3.11 8,828,001.0 -4.95%
Jan, 2023 $41.29 $37.18 $4.11 11,658,876.0 +3.15%

Ishares Global Energy Etf Stock (IXC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $41.80 $36.88 $4.92 15,174,717.0 -5.80%
Nov, 2022 $42.11 $39.24 $2.87 12,278,534.0 +3.32%
Oct, 2022 $40.48 $34.56 $5.92 20,272,101.0 +20.19%
Sep, 2022 $37.96 $31.91 $6.05 17,184,482.0 -9.67%
Aug, 2022 $39.18 $33.22 $5.96 24,443,748.0 +1.79%
Jul, 2022 $36.34 $30.53 $5.81 16,691,200.0 +7.00%
Jun, 2022 $42.98 $32.53 $10.45 28,657,067.0 -16.20%
May, 2022 $41.73 $35.01 $6.72 19,401,398.0 +13.95%
Apr, 2022 $38.38 $33.81 $4.57 15,737,285.0 -1.85%
Mar, 2022 $37.13 $32.94 $4.19 29,335,855.0 +7.59%
Feb, 2022 $34.13 $31.70 $2.43 20,736,233.0 +4.87%
Jan, 2022 $32.62 $27.56 $5.06 23,143,757.0 +16.47%
exchange_traded_fund VTV
$176.99
price up icon 0.03%
exchange_traded_fund VUG
$406.56
price up icon 0.45%
exchange_traded_fund IJH
$64.94
price up icon 0.32%
exchange_traded_fund EFA
$77.06
price down icon 0.21%
exchange_traded_fund IWF
$395.20
price up icon 0.42%
exchange_traded_fund QQQ
$503.41
price up icon 0.54%
Cap:     |  Volume (24h):