Get the Stockscreener App
55.37
0.49%
0.29
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 March 18, 2026, is $55.37.
- Ishares Global Energy Etf all-time high stock price is $54.55, occurred on March 16, 2026.
- 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 352.74% to $55.37 now.
- The 52-week high stock price for IXC is $54.55, representing a -1.48% increase from the current share price, occurred on March 16, 2026.
- The 52-week low stock price for IXC is $33.89, indicating a -38.79% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ishares Global Energy Etf (IXC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 18, 2026 | $55.40 | $55.09 | $0.315 | 346,772.0 | +0.45% |
| Mar 17, 2026 | $55.49 | $54.64 | $0.85 | 1,050,087.0 | +1.31% |
| Mar 16, 2026 | $54.55 | $53.77 | $0.78 | 615,103.0 | +0.63% |
| Mar 13, 2026 | $54.23 | $53.57 | $0.6583 | 407,074.0 | +0.48% |
| Mar 12, 2026 | $54.27 | $53.33 | $0.939 | 628,251.0 | +0.88% |
| Mar 11, 2026 | $53.34 | $52.10 | $1.24 | 398,804.0 | +2.34% |
| Mar 10, 2026 | $52.67 | $51.78 | $0.895 | 748,943.0 | -0.95% |
| Mar 09, 2026 | $53.17 | $52.19 | $0.98 | 1,167,867.0 | -0.08% |
| Mar 06, 2026 | $53.01 | $52.06 | $0.95 | 6,822,509.0 | +0.73% |
| Mar 05, 2026 | $52.60 | $51.74 | $0.86 | 593,959.0 | +0.52% |
| Mar 04, 2026 | $52.06 | $51.27 | $0.7874 | 346,737.0 | -0.55% |
| Mar 03, 2026 | $53.03 | $51.81 | $1.22 | 1,184,014.0 | -1.15% |
| Mar 02, 2026 | $53.41 | $52.30 | $1.11 | 1,737,779.0 | +2.05% |
| Feb 27, 2026 | $51.97 | $51.09 | $0.885 | 513,426.0 | +1.67% |
| Feb 26, 2026 | $51.41 | $50.27 | $1.14 | 265,941.0 | -0.02% |
| Feb 25, 2026 | $51.33 | $50.41 | $0.915 | 318,098.0 | +0.02% |
| Feb 24, 2026 | $51.08 | $50.46 | $0.62 | 221,508.0 | +0.14% |
| Feb 23, 2026 | $51.51 | $50.68 | $0.825 | 349,069.0 | +0.59% |
| Feb 20, 2026 | $50.82 | $50.29 | $0.53 | 331,051.0 | -0.61% |
| Feb 19, 2026 | $51.21 | $50.70 | $0.5107 | 440,543.0 | +1.03% |
| Feb 18, 2026 | $50.44 | $49.94 | $0.495 | 227,989.0 | +1.84% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $55.49 | $51.27 | $4.22 | 16,047,899.0 | +6.79% |
| Feb, 2026 | $51.97 | $46.37 | $5.60 | 16,522,699.0 | +9.30% |
| Jan, 2026 | $48.19 | $41.52 | $6.67 | 9,114,336.0 | +13.05% |
Ishares Global Energy Etf Stock (IXC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.87 | $40.55 | $3.32 | 8,697,020.0 | -1.82% |
| Nov, 2025 | $43.62 | $40.96 | $2.66 | 6,995,167.0 | +2.92% |
| Oct, 2025 | $42.19 | $40.05 | $2.14 | 8,783,453.0 | -0.10% |
| Sep, 2025 | $43.29 | $40.39 | $2.90 | 9,825,064.0 | -0.52% |
| Aug, 2025 | $42.04 | $39.45 | $2.59 | 5,855,323.0 | +4.35% |
| Jul, 2025 | $41.04 | $39.02 | $2.02 | 7,996,016.0 | +2.37% |
| Jun, 2025 | $41.33 | $38.15 | $3.18 | 9,210,764.0 | +3.59% |
| May, 2025 | $39.43 | $36.99 | $2.44 | 6,296,088.0 | +2.21% |
| Apr, 2025 | $42.34 | $33.89 | $8.45 | 11,451,052.0 | -11.79% |
| Mar, 2025 | $42.60 | $37.83 | $4.78 | 12,151,960.0 | +4.81% |
| Feb, 2025 | $41.17 | $38.51 | $2.66 | 11,235,306.0 | +2.69% |
| Jan, 2025 | $41.21 | $38.38 | $2.83 | 10,307,348.0 | +2.38% |
Ishares Global Energy Etf Stock (IXC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.20 | $36.79 | $5.41 | 13,141,146.0 | -10.75% |
| Nov, 2024 | $43.21 | $40.16 | $3.05 | 8,320,149.0 | +4.40% |
| 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% |
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):