NYSEArca - Nasdaq Real Time Price
USD
iShares Global Energy ETF (IXC)
64.02
+0.78
(+1.23%)
As of 3:39:39 PM EDT. Market Open.
Trade IXC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
63.59
64.34
63.59
64.04
64.04
497,136
Oct 29, 2026
63.34
63.45
62.64
63.24
63.24
1,259,900
Oct 28, 2026
62.65
63.14
62.48
62.71
62.71
818,700
Oct 27, 2026
63.38
63.64
62.38
62.45
62.45
560,700
Oct 26, 2026
63.12
63.88
63.05
63.73
63.73
395,400
Oct 23, 2026
62.86
64.14
62.77
63.88
63.88
573,900
Oct 22, 2026
63.21
63.31
61.36
62.35
62.35
348,600
Oct 21, 2026
62.59
63.17
62.37
62.75
62.75
304,700
Oct 20, 2026
63.10
63.10
61.69
62.65
62.65
1,047,900
Oct 19, 2026
62.63
63.08
62.28
62.41
62.41
592,600
Oct 16, 2026
62.01
62.98
61.90
62.98
62.98
472,000
Oct 15, 2026
62.44
62.44
61.10
61.38
61.38
307,300
Oct 14, 2026
62.06
62.20
61.73
62.09
62.09
1,267,400
Oct 13, 2026
61.18
61.84
60.98
61.73
61.73
307,100
Oct 12, 2026
60.63
61.04
60.44
60.69
60.69
398,500
Oct 9, 2026
59.71
60.51
59.71
59.88
59.88
225,800
Oct 8, 2026
59.26
60.15
59.23
59.96
59.96
891,300
Oct 7, 2026
58.76
59.17
58.05
58.26
58.26
653,000
Oct 6, 2026
58.08
58.86
58.00
58.60
58.60
1,509,400
Oct 5, 2026
57.85
58.71
57.32
58.40
58.40
381,100
Oct 2, 2026
57.06
58.00
57.06
57.89
57.89
552,000
Oct 1, 2026
56.71
57.71
56.55
57.70
57.70
338,900
Sep 30, 2026
57.25
57.52
56.94
56.97
56.97
362,100
Sep 29, 2026
56.73
57.22
56.55
56.94
56.94
381,200
Sep 28, 2026
58.15
58.15
57.50
57.67
57.67
354,900
Sep 25, 2026
57.50
57.72
57.17
57.44
57.44
311,400
Sep 24, 2026
58.28
58.72
57.94
58.04
58.04
1,468,100
Sep 23, 2026
57.52
58.21
57.46
57.84
57.84
623,700
Sep 22, 2026
56.97
57.86
56.78
57.26
57.26
371,900
Sep 21, 2026
58.41
58.83
57.61
57.65
57.65
1,266,700
Sep 18, 2026
58.97
59.22
58.78
58.92
58.92
281,100
Sep 17, 2026
58.56
59.28
58.44
59.20
59.20
356,400
Sep 16, 2026
60.01
60.01
58.64
58.87
58.87
306,200
Sep 15, 2026
59.52
60.70
59.51
60.58
60.58
344,100
Sep 14, 2026
60.33
60.35
59.09
59.30
59.30
1,408,800
Sep 11, 2026
59.46
59.99
59.23
59.67
59.67
1,049,500
Sep 10, 2026
60.40
60.46
59.16
59.61
59.61
370,200
Sep 9, 2026
59.89
60.30
59.56
59.88
59.88
359,500
Sep 8, 2026
59.07
59.68
58.87
59.27
59.27
299,400
Sep 4, 2026
58.51
58.72
57.90
58.41
58.41
2,057,000
Sep 3, 2026
59.31
59.64
58.87
58.91
58.91
385,400
Sep 2, 2026
58.80
59.46
58.73
59.20
59.20
211,300
Sep 1, 2026
58.99
59.22
58.54
59.18
59.18
277,200
Aug 31, 2026
58.00
58.52
57.54
58.18
58.18
440,100
Aug 28, 2026
57.02
57.19
56.75
57.10
57.10
389,200
Aug 27, 2026
57.03
57.23
56.40
56.98
56.98
600,900
Aug 26, 2026
56.53
57.63
56.37
57.08
57.08
266,400
Aug 25, 2026
57.28
57.57
57.02
57.06
57.06
383,500
Aug 24, 2026
58.15
58.30
57.54
57.91
57.91
285,800
Aug 21, 2026
58.65
59.04
58.28
58.47
58.47
229,100
Aug 20, 2026
58.87
59.18
58.54
58.58
58.58
373,000
Aug 19, 2026
58.39
58.76
58.02
58.13
58.13
386,000
Aug 18, 2026
57.92
58.18
57.74
58.12
58.12
509,700
Aug 17, 2026
56.88
57.39
56.67
57.30
57.30
311,200
Aug 14, 2026
56.35
56.85
56.25
56.66
56.66
252,400
Aug 13, 2026
55.48
56.05
55.34
55.99
55.99
327,400
Aug 12, 2026
55.76
56.20
55.56
56.09
56.09
388,000
Aug 11, 2026
55.63
56.26
55.60
56.08
56.08
275,400
Aug 10, 2026
54.26
55.64
54.15
55.61
55.61
388,800
Aug 7, 2026
53.68
54.01
53.37
53.62
53.62
244,700
Aug 6, 2026
54.35
54.36
53.70
54.13
54.13
378,900
Aug 5, 2026
54.88
54.88
53.40
53.43
53.43
410,200
Aug 4, 2026
54.17
54.71
53.61
54.48
54.48
4,097,100
Aug 3, 2026
54.82
55.41
54.51
54.97
54.97
556,400
Jul 31, 2026
55.38
55.88
54.77
55.73
55.73
994,000
Jul 30, 2026
54.64
55.46
54.53
55.38
55.38
804,700
Jul 29, 2026
54.94
55.20
54.63
54.85
54.85
449,500
Jul 28, 2026
54.22
54.54
53.36
53.57
53.57
841,300
Jul 27, 2026
54.28
54.88
54.14
54.18
54.18
579,900
Jul 24, 2026
55.45
56.11
55.28
55.50
55.50
1,542,200
Jul 23, 2026
55.85
56.06
55.34
55.43
55.43
503,800
Jul 22, 2026
54.99
55.25
54.81
55.04
55.04
491,600
Jul 21, 2026
53.99
54.30
53.69
54.29
54.29
271,100
Jul 20, 2026
53.26
53.94
53.17
53.63
53.63
991,000
Jul 17, 2026
53.45
53.75
53.15
53.50
53.50
376,000
Jul 16, 2026
52.50
52.98
52.50
52.71
52.71
946,700
Jul 15, 2026
52.83
52.85
51.98
52.47
52.47
1,336,300
Jul 14, 2026
52.88
53.00
52.32
52.75
52.75
473,700
Jul 13, 2026
51.81
52.68
51.78
52.54
52.54
941,900
Jul 10, 2026
50.97
51.12
50.53
51.03
51.03
807,600
Jul 9, 2026
51.22
51.30
50.73
50.77
50.77
499,700
Jul 8, 2026
51.36
51.71
50.82
51.44
51.44
6,754,900
Jul 7, 2026
49.55
50.78
49.55
50.64
50.64
4,438,400
Jul 6, 2026
49.18
49.48
49.10
49.17
49.17
544,600
Jul 2, 2026
49.10
49.59
48.96
49.25
49.25
465,000
Jul 1, 2026
48.83
49.18
48.57
48.65
48.65
707,200
Jun 30, 2026
49.42
49.76
49.11
49.13
49.13
430,400
Jun 29, 2026
49.65
49.86
49.34
49.40
49.40
539,000
Jun 26, 2026
49.60
49.83
49.39
49.55
49.55
1,877,000
Jun 25, 2026
49.14
49.98
49.04
49.87
49.87
502,800
Jun 24, 2026
49.61
49.78
49.16
49.54
49.54
549,900
Jun 23, 2026
50.22
50.65
50.16
50.59
50.59
425,400
Jun 22, 2026
49.97
50.41
49.67
50.37
50.37
732,400
Jun 18, 2026
50.03
50.07
49.32
49.83
49.83
1,012,500
Jun 17, 2026
51.38
51.38
50.52
50.61
50.61
2,411,300
Jun 16, 2026
51.35
51.54
51.18
51.39
51.39
1,180,000
Jun 15, 2026
0.724
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
51.20
51.94
51.08
51.64
51.64
2,092,100
Jun 12, 2026
53.66
54.65
53.52
54.16
53.44
1,225,400
Jun 11, 2026
55.25
55.36
53.97
54.01
53.29
1,130,800
Jun 10, 2026
54.33
55.24
54.33
54.62
53.89
583,500
Jun 9, 2026
54.64
54.70
53.49
53.94
53.22
1,129,200
Jun 8, 2026
54.79
55.37
54.66
54.79
54.06
350,500
Jun 5, 2026
55.36
55.37
54.22
54.25
53.52
3,054,400
Jun 4, 2026
55.18
55.59
54.90
55.40
54.66
295,200
Jun 3, 2026
55.41
55.95
55.07
55.44
54.70
485,500
Jun 2, 2026
54.16
55.05
54.16
54.96
54.23
500,400
Jun 1, 2026
53.89
54.63
53.74
54.21
53.49
956,700
May 29, 2026
53.54
53.67
53.10
53.31
52.60
643,500
May 28, 2026
54.36
54.45
53.74
53.77
53.05
1,206,200
May 27, 2026
53.89
54.22
53.47
53.79
53.07
502,500
May 26, 2026
55.67
55.98
54.73
54.73
54.00
1,700,700
May 22, 2026
55.90
56.32
55.74
56.15
55.40
1,368,000
May 21, 2026
56.80
57.13
55.76
56.06
55.31
1,145,700
May 20, 2026
57.32
57.99
56.30
56.38
55.63
754,900
May 19, 2026
57.34
57.87
56.93
57.62
56.85
372,600
May 18, 2026
56.00
57.32
55.68
57.20
56.44
1,036,000
May 15, 2026
55.45
56.11
55.32
56.08
55.33
555,700
May 14, 2026
54.73
55.23
54.65
55.08
54.34
360,800
May 13, 2026
54.70
54.84
54.36
54.80
54.07
471,500
May 12, 2026
54.80
55.00
54.43
54.83
54.10
432,800
May 11, 2026
53.74
54.44
53.66
54.38
53.65
2,881,300
May 8, 2026
53.38
53.56
52.99
53.06
52.35
3,508,800
May 7, 2026
53.47
53.51
52.78
53.36
52.65
1,246,900
May 6, 2026
54.82
55.06
54.18
54.46
53.73
651,000
May 5, 2026
56.31
56.80
56.10
56.52
55.76
698,500
May 4, 2026
55.93
56.56
55.56
56.43
55.68
929,000
May 1, 2026
56.48
56.65
55.59
56.05
55.30
513,900
Apr 30, 2026
55.64
56.97
55.29
56.81
56.05
2,343,400
Apr 29, 2026
55.52
56.06
55.26
56.02
55.27
1,116,000
Apr 28, 2026
54.83
55.21
54.70
54.87
54.14
1,500,700
Apr 27, 2026
54.48
54.88
54.02
54.17
53.45
1,217,400
Apr 24, 2026
54.22
54.32
53.73
54.26
53.53
1,574,300
Apr 23, 2026
54.23
54.50
53.97
54.42
53.69
1,792,200
Apr 22, 2026
53.73
54.09
53.64
53.96
53.24
1,170,800
Apr 21, 2026
52.91
53.41
52.70
53.38
52.67
730,000
Apr 20, 2026
52.75
53.23
52.51
52.76
52.05
1,602,600
Apr 17, 2026
52.31
52.71
51.34
52.63
51.93
1,544,400
Apr 16, 2026
53.72
54.52
53.72
54.39
53.66
402,300
Apr 15, 2026
53.67
53.92
53.40
53.51
52.79
1,040,100
Apr 14, 2026
54.61
54.70
53.64
53.91
53.19
853,700
Apr 13, 2026
55.31
55.52
54.73
55.04
54.30
1,614,400
Apr 10, 2026
54.89
55.04
54.38
54.78
54.05
504,500
Apr 9, 2026
55.61
56.27
54.71
54.90
54.17
1,683,000
Apr 8, 2026
54.13
55.37
53.64
55.22
54.48
1,457,400
Apr 7, 2026
56.89
57.55
56.83
57.07
56.31
596,000
Apr 6, 2026
56.34
56.80
56.10
56.80
56.04
584,200
Apr 2, 2026
57.13
57.61
56.14
56.48
55.72
829,000
Apr 1, 2026
56.49
57.29
55.33
55.82
55.07
1,478,600
Mar 31, 2026
58.32
58.89
56.63
57.61
56.84
936,300
Mar 30, 2026
58.99
59.18
57.88
58.06
57.28
2,232,500
Mar 27, 2026
57.42
58.35
57.25
58.26
57.48
984,700
Mar 26, 2026
56.94
57.72
56.81
57.40
56.63
628,500
Mar 25, 2026
56.39
56.98
56.39
56.73
55.97
1,224,000
Mar 24, 2026
56.14
57.44
56.05
56.86
56.10
790,800
Mar 23, 2026
54.61
56.12
54.37
55.90
55.15
1,506,800
Mar 20, 2026
56.00
56.48
55.62
55.64
54.90
5,051,500
Mar 19, 2026
55.36
56.36
55.26
55.99
55.24
927,000
Mar 18, 2026
55.32
55.44
55.09
55.14
54.40
555,800
Mar 17, 2026
54.80
55.49
54.64
55.08
54.34
1,052,900
Mar 16, 2026
54.21
54.55
53.77
54.37
53.64
615,200
Mar 13, 2026
53.76
54.23
53.57
54.03
53.31
407,100
Mar 12, 2026
53.46
54.27
53.33
53.77
53.05
628,300
Mar 11, 2026
52.10
53.34
52.10
53.30
52.59
399,700
Mar 10, 2026
52.20
52.68
51.78
52.08
51.38
749,800
Mar 9, 2026
52.91
53.17
52.19
52.58
51.88
1,168,300
Mar 6, 2026
52.67
53.01
52.06
52.62
51.92
4,014,200
Mar 5, 2026
52.18
52.60
51.74
52.24
51.54
594,000
Mar 4, 2026
51.89
52.06
51.27
51.97
51.28
346,800
Mar 3, 2026
53.01
53.03
51.81
52.26
51.56
1,184,800
Mar 2, 2026
53.28
53.41
52.30
52.87
52.16
1,738,200
Feb 27, 2026
51.54
51.97
51.09
51.81
51.12
513,300
Feb 26, 2026
50.59
51.41
50.27
50.96
50.28
266,000
Feb 25, 2026
51.15
51.33
50.41
50.97
50.29
318,100
Feb 24, 2026
51.01
51.08
50.46
50.96
50.28
221,500
Feb 23, 2026
50.79
51.51
50.68
50.89
50.21
2,032,700
Feb 20, 2026
50.73
50.82
50.29
50.59
49.91
331,200
Feb 19, 2026
50.94
51.21
50.70
50.90
50.22
440,700
Feb 18, 2026
50.07
50.44
49.94
50.38
49.71
228,000
Feb 17, 2026
50.05
50.14
48.89
49.47
48.81
7,664,800
Feb 13, 2026
49.56
50.15
49.51
50.02
49.35
342,400
Feb 12, 2026
50.58
50.69
49.48
49.70
49.04
394,800
Feb 11, 2026
50.06
50.71
50.00
50.67
49.99
481,300
Feb 10, 2026
49.59
49.59
49.07
49.38
48.72
456,900
Feb 9, 2026
49.04
49.51
48.86
49.47
48.81
242,900
Feb 6, 2026
48.32
49.04
48.26
48.91
48.26
453,100
Feb 5, 2026
48.16
48.33
47.57
47.98
47.34
407,500
Feb 4, 2026
48.23
48.91
48.16
48.80
48.15
531,700
Feb 3, 2026
46.79
48.13
46.70
48.03
47.39
1,050,800
Feb 2, 2026
46.62
46.90
46.37
46.57
45.95
1,848,800
Jan 30, 2026
47.14
47.50
46.55
47.40
46.77
393,600
Jan 29, 2026
47.87
48.19
47.22
47.37
46.74
640,400
Jan 28, 2026
46.69
46.81
46.30
46.76
46.13
326,200
Jan 27, 2026
45.91
46.35
45.76
46.34
45.72
516,700
Jan 26, 2026
46.14
46.23
45.48
45.67
45.06
376,800
Jan 23, 2026
45.54
45.83
45.50
45.61
45.00
278,000
Jan 22, 2026
44.92
45.11
44.72
45.01
44.41
233,700
Jan 21, 2026
44.59
45.24
44.59
45.03
44.43
457,800
Jan 20, 2026
44.37
44.64
43.98
44.10
43.51
551,200
Jan 16, 2026
44.22
44.26
44.06
44.20
43.61
311,700
Jan 15, 2026
43.99
44.26
43.68
44.00
43.41
439,500
Jan 14, 2026
43.73
44.90
43.68
44.45
43.86
442,000
Jan 13, 2026
43.14
43.73
43.13
43.52
42.94
449,800
Jan 12, 2026
42.88
42.98
42.55
42.78
42.21
277,300
Jan 9, 2026
42.75
43.00
42.72
42.86
42.29
340,400
Jan 8, 2026
41.72
42.78
41.70
42.63
42.06
460,700
Jan 7, 2026
42.14
42.14
41.52
41.66
41.10
329,800
Jan 6, 2026
43.43
43.43
42.15
42.22
41.66
764,100
Jan 5, 2026
43.54
43.61
42.31
43.36
42.78
1,188,100
Jan 2, 2026
42.03
42.94
41.88
42.84
42.27
347,100
Dec 31, 2025
42.18
42.22
41.83
41.93
41.37
187,400
Dec 30, 2025
41.95
42.24
41.95
42.15
41.59
226,900
Dec 29, 2025
41.64
41.90
41.59
41.77
41.21
306,200
Dec 26, 2025
41.52
41.64
41.29
41.45
40.90
261,100
Dec 24, 2025
41.65
41.69
41.53
41.57
41.01
179,100
Dec 23, 2025
41.44
41.69
41.42
41.67
41.11
379,800
Dec 22, 2025
41.32
41.56
41.29
41.34
40.79
370,900
Dec 19, 2025
41.00
41.22
40.90
40.97
40.42
424,100
Dec 18, 2025
41.25
41.25
40.70
40.78
40.23
657,500
Dec 17, 2025
40.82
41.34
40.76
41.26
40.71
549,900
Dec 16, 2025
0.848
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
41.57
41.57
40.55
40.58
40.04
893,800
Dec 15, 2025
43.09
43.09
42.39
42.69
41.28
430,900
Dec 12, 2025
43.30
43.35
42.74
42.89
41.48
230,300
Dec 11, 2025
43.19
43.41
43.08
43.25
41.82
681,900
Dec 10, 2025
43.10
43.40
42.94
43.37
41.94
204,500
Dec 9, 2025
43.00
43.44
43.00
43.02
41.60
338,100
Dec 8, 2025
43.09
43.32
42.87
42.95
41.53
639,700
Dec 5, 2025
43.52
43.87
43.23
43.23
41.80
443,000
Dec 4, 2025
43.50
43.72
43.43
43.62
42.18
185,400
Dec 3, 2025
43.08
43.54
42.96
43.51
42.08
422,700
Dec 2, 2025
43.16
43.19
42.63
42.79
41.38
605,300
Dec 1, 2025
43.03
43.46
42.93
43.19
41.77
293,000
Nov 28, 2025
42.50
43.06
42.50
42.93
41.51
235,200
Nov 26, 2025
42.25
42.73
42.25
42.50
41.10
229,800
Nov 25, 2025
42.06
42.26
41.85
42.15
40.76
301,700
Nov 24, 2025
42.32
42.41
41.76
42.26
40.87
289,600
Nov 21, 2025
42.37
42.56
41.96
42.45
41.05
253,100
Nov 20, 2025
43.00
43.36
42.30
42.36
40.96
634,800
Nov 19, 2025
42.57
42.83
42.33
42.74
41.33
674,700
Nov 18, 2025
42.73
43.33
42.67
43.21
41.79
324,100
Nov 17, 2025
43.44
43.56
42.84
43.01
41.59
493,800
Nov 14, 2025
43.09
43.62
42.75
43.56
42.12
408,800
Nov 13, 2025
43.19
43.34
42.82
42.96
41.54
345,800
Nov 12, 2025
43.19
43.25
42.92
42.96
41.54
476,700
Nov 11, 2025
43.04
43.62
43.04
43.40
41.97
376,400
Nov 10, 2025
42.56
42.91
42.10
42.85
41.44
251,100
Nov 7, 2025
41.79
42.44
41.77
42.44
41.04
274,200
Nov 6, 2025
41.58
41.95
41.58
41.70
40.33
292,100
Nov 5, 2025
41.27
41.81
41.27
41.45
40.08
282,300
Nov 4, 2025
41.21
41.37
40.96
41.28
39.92
238,000
Nov 3, 2025
41.70
41.80
41.33
41.64
40.27
627,100
Oct 31, 2025
41.60
41.89
41.47
41.71
40.33
476,100
Oct 30, 2025
41.73
42.01
41.50
41.55
40.18
1,390,600
