Ishares Global Energy Etf (IXC)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 05, 2024, is $41.05.

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 235.65% to $41.05 now.
The 52-week high stock price for IXC is $45.22, representing a 10.16% increase from the current share price, occurred on April 12, 2024.
The 52-week low stock price for IXC is $37.02, indicating a -9.82% 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
Oct 21, 2024	$41.76	$41.28	$0.4798	200,061.0	-0.24%
Oct 18, 2024	$41.53	$41.16	$0.37	182,615.0	-0.34%
Oct 17, 2024	$41.63	$41.31	$0.32	188,258.0	+0.51%
Oct 16, 2024	$41.48	$41.28	$0.201	246,960.0	+0.51%
Oct 15, 2024	$41.49	$41.10	$0.395	865,854.0	-3.18%
Oct 14, 2024	$42.56	$42.22	$0.34	302,969.0	-0.05%
Oct 11, 2024	$42.70	$42.31	$0.385	210,352.0	+0.28%
Oct 10, 2024	$42.56	$42.04	$0.52	207,453.0	+0.76%
Oct 09, 2024	$42.13	$41.54	$0.59	390,513.0	+0.21%
Oct 08, 2024	$42.53	$41.80	$0.73	550,038.0	-2.48%

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	$41.20	$40.16	$1.04	678,233.0	+1.48%
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%

VTV

$173.57

1.06%

VUG

$390.21

1.38%

IJH

$63.10

1.45%

EFA

$80.23

0.99%

IWF

$380.80

1.39%

QQQ

$492.21

1.28%