Get the Stockscreener App
43.84
1.11%
+0.48
Pre-market:
44.00
0.16
+0.36%
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 May 17, 2024, is $43.84.
- 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 258.46% to $43.84 now.
- The 52-week high stock price for IXC is $45.22, representing a 3.15% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for IXC is $35.38, indicating a -19.30% decrease from the current share price, occurred on May 31, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $43.90 | $43.38 | $0.52 | 219,028.0 | +1.11% |
| May 16, 2024 | $43.61 | $43.25 | $0.3555 | 272,354.0 | -0.50% |
| May 15, 2024 | $43.63 | $42.84 | $0.79 | 440,165.0 | -0.07% |
| May 14, 2024 | $43.68 | $43.38 | $0.295 | 266,836.0 | -0.07% |
| May 13, 2024 | $43.98 | $43.48 | $0.505 | 296,628.0 | -0.16% |
| May 10, 2024 | $44.13 | $43.62 | $0.51 | 163,680.0 | -0.21% |
| May 09, 2024 | $43.83 | $43.28 | $0.548 | 231,129.0 | +1.27% |
| May 08, 2024 | $43.37 | $42.92 | $0.4472 | 267,817.0 | -0.02% |
| May 07, 2024 | $43.50 | $43.22 | $0.285 | 260,859.0 | -0.12% |
| May 06, 2024 | $43.63 | $43.14 | $0.495 | 356,792.0 | +1.00% |
| May 03, 2024 | $43.02 | $42.51 | $0.51 | 450,528.0 | +0.02% |
| May 02, 2024 | $43.05 | $42.70 | $0.355 | 826,947.0 | +0.80% |
| May 01, 2024 | $43.19 | $42.34 | $0.85 | 595,841.0 | -1.39% |
| Apr 30, 2024 | $44.15 | $43.10 | $1.05 | 564,396.0 | -2.64% |
| Apr 29, 2024 | $44.38 | $44.03 | $0.355 | 214,897.0 | +0.50% |
| Apr 26, 2024 | $44.23 | $43.72 | $0.5088 | 495,700.0 | -0.65% |
| Apr 25, 2024 | $44.46 | $43.73 | $0.73 | 389,013.0 | +0.57% |
| Apr 24, 2024 | $44.15 | $43.77 | $0.38 | 255,789.0 | +0.07% |
| Apr 23, 2024 | $44.11 | $43.52 | $0.59 | 524,259.0 | +0.46% |
| Apr 22, 2024 | $44.14 | $43.12 | $1.02 | 528,868.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $44.13 | $42.34 | $1.79 | 4,867,632.0 | +1.65% |
| 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% |
0.27%
0.02%
Cap:
|
Volume (24h):