iShares Global Energy ETF

IXC
🏛️ usa →
42.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.45 27.67 27.41 27.51 0.5M
2021-12-30 27.68 27.81 27.44 27.45 0.5M
2021-12-29 27.70 27.86 27.52 27.61 1.2M
2021-12-28 27.95 28.02 27.68 27.79 1.3M
2021-12-27 27.38 27.88 27.06 27.86 0.5M
2021-12-23 27.44 27.66 27.37 27.38 0.5M
2021-12-22 27.05 27.41 26.83 27.30 0.4M
2021-12-21 26.70 27.16 26.62 27.06 0.4M
2021-12-20 26.06 26.38 25.81 26.37 0.6M
2021-12-17 27.00 27.03 26.50 26.65 0.9M
2021-12-16 27.21 27.61 27.14 27.19 1.3M
2021-12-15 26.98 27.09 26.41 26.99 1.4M
2021-12-14 26.93 27.37 26.91 26.99 6.8M
2021-12-13 27.56 27.58 27.02 27.11 0.5M
2021-12-10 28.57 28.57 28.14 28.51 0.4M
2021-12-09 28.43 28.43 28.19 28.30 0.8M
2021-12-08 28.78 28.94 28.63 28.65 0.5M
2021-12-07 28.53 28.88 28.41 28.65 0.9M
2021-12-06 28.02 28.30 27.83 28.07 0.7M
2021-12-03 28.18 28.18 27.35 27.55 2.0M
2021-12-02 27.07 27.85 26.86 27.76 1.3M
2021-12-01 27.80 27.99 26.88 26.88 4.1M
2021-11-30 27.22 27.58 27.02 27.20 2.6M
2021-11-29 28.21 28.34 27.64 27.74 1.6M
2021-11-26 27.47 27.60 27.06 27.58 2.0M
2021-11-24 28.41 28.89 28.33 28.82 0.3M
2021-11-23 28.15 28.63 28.15 28.57 1.2M
2021-11-22 27.46 28.18 27.42 27.81 0.9M
2021-11-19 27.93 27.96 27.47 27.50 2.1M
2021-11-18 28.55 28.71 28.22 28.51 0.7M
2021-11-17 28.84 29.14 28.59 28.68 0.9M
2021-11-16 29.01 29.24 28.95 29.01 0.4M
2021-11-15 28.76 29.13 28.61 28.98 1.0M
2021-11-12 28.75 28.86 28.67 28.78 0.5M
2021-11-11 28.93 29.10 28.87 28.87 0.3M
2021-11-10 29.48 29.55 28.74 28.84 0.8M
2021-11-09 29.47 29.54 29.15 29.53 0.6M
2021-11-08 29.43 29.65 29.31 29.42 0.4M
2021-11-05 29.21 29.34 29.00 29.25 0.4M
2021-11-04 29.19 29.25 28.68 28.84 6.3M
2021-11-03 28.70 29.01 28.67 28.85 0.8M
2021-11-02 29.23 29.29 29.04 29.12 0.3M
2021-11-01 29.27 29.51 29.20 29.43 0.6M
2021-10-29 29.31 29.39 28.95 29.05 1.4M
2021-10-28 29.11 29.38 29.06 29.37 0.7M
2021-10-27 29.55 29.73 29.25 29.28 1.0M
2021-10-26 29.90 29.99 29.73 29.86 0.8M
2021-10-25 29.71 29.93 29.60 29.78 0.6M
2021-10-22 29.34 29.45 29.07 29.44 0.7M
2021-10-21 29.70 29.72 29.11 29.29 1.6M
2021-10-20 29.44 29.83 29.35 29.83 1.5M
2021-10-19 29.46 29.69 29.35 29.59 1.2M
2021-10-18 29.52 29.67 29.24 29.35 0.8M
2021-10-15 29.43 29.54 29.34 29.36 1.1M
2021-10-14 29.15 29.33 28.92 29.15 1.2M
2021-10-13 28.58 28.87 28.32 28.75 2.3M
2021-10-12 28.64 28.90 28.54 28.71 0.6M
2021-10-11 29.07 29.15 28.66 28.66 2.1M
2021-10-08 28.26 28.73 28.25 28.66 2.1M
2021-10-07 27.83 28.12 27.71 27.99 1.8M
2021-10-06 27.67 27.90 27.40 27.85 3.0M
2021-10-05 28.26 28.48 27.94 28.15 1.6M
2021-10-04 27.76 28.11 27.69 27.87 2.0M
2021-10-01 26.98 27.52 26.97 27.49 1.3M
2021-09-30 26.99 27.19 26.76 26.85 1.4M
2021-09-29 27.00 27.13 26.71 27.01 0.8M
2021-09-28 27.24 27.46 26.99 27.04 3.7M
2021-09-27 26.53 27.03 26.53 26.93 1.5M
2021-09-24 25.85 26.22 25.79 26.12 1.1M
2021-09-23 25.52 26.09 25.40 26.05 2.5M
2021-09-22 25.15 25.64 25.15 25.34 0.8M
2021-09-21 24.80 24.93 24.46 24.70 0.7M
2021-09-20 24.47 24.62 24.07 24.43 1.2M
2021-09-17 25.22 25.45 25.00 25.07 0.9M
2021-09-16 25.63 25.63 25.24 25.36 7.2M
2021-09-15 25.19 25.63 25.10 25.62 3.2M
2021-09-14 25.32 25.35 24.73 24.80 0.9M
2021-09-13 24.77 25.21 24.77 25.09 0.7M
2021-09-10 24.77 24.77 24.40 24.42 0.7M
2021-09-09 24.30 24.68 24.20 24.42 0.5M
2021-09-08 24.85 24.97 24.45 24.47 0.6M
2021-09-07 24.80 25.03 24.69 24.75 1.0M
2021-09-03 24.93 25.02 24.74 24.85 0.6M
2021-09-02 24.63 25.06 24.59 24.93 1.6M
2021-09-01 24.61 24.71 24.35 24.40 0.8M
2021-08-31 24.64 24.80 24.54 24.63 3.9M
2021-08-30 25.07 25.07 24.76 24.77 0.6M
2021-08-27 24.57 25.06 24.53 24.95 0.6M
2021-08-26 24.52 24.64 24.31 24.36 0.7M
2021-08-25 24.49 24.73 24.39 24.65 3.2M
2021-08-24 24.35 24.62 24.27 24.54 0.6M
2021-08-23 23.86 24.24 23.85 24.18 0.8M
2021-08-20 23.15 23.47 23.10 23.40 0.6M
2021-08-19 23.51 23.62 23.08 23.34 3.9M
2021-08-18 24.41 24.49 23.95 23.98 0.7M
2021-08-17 24.40 24.74 24.23 24.43 1.0M
2021-08-16 24.68 24.72 24.39 24.60 0.9M
2021-08-13 25.20 25.21 24.98 25.04 0.3M
2021-08-12 25.31 25.41 25.05 25.26 0.3M
2021-08-11 25.14 25.38 25.02 25.34 0.8M
2021-08-10 24.81 25.15 24.81 25.10 8.9M
2021-08-09 24.79 24.90 24.60 24.75 1.1M
2021-08-06 25.03 25.16 24.90 25.05 0.5M
2021-08-05 24.77 25.12 24.74 24.89 0.9M
2021-08-04 24.85 25.00 24.55 24.58 0.9M
2021-08-03 24.79 25.20 24.51 25.18 1.2M
2021-08-02 24.91 25.37 24.67 24.67 1.6M
2021-07-30 25.15 25.20 24.70 24.83 2.3M
2021-07-29 25.32 25.42 25.17 25.21 1.0M
2021-07-28 24.77 25.05 24.59 24.94 1.6M
2021-07-27 24.74 24.79 24.49 24.73 1.3M
2021-07-26 24.41 24.99 24.41 24.90 1.3M
2021-07-23 24.57 24.57 24.19 24.36 0.7M
2021-07-22 24.71 24.79 24.26 24.42 0.5M
2021-07-21 24.24 24.77 24.24 24.61 0.7M
2021-07-20 23.58 24.02 23.35 23.85 1.4M
2021-07-19 23.83 23.91 23.35 23.61 1.8M
2021-07-16 25.20 25.20 24.48 24.49 3.1M
2021-07-15 25.15 25.37 24.96 25.04 0.7M
2021-07-14 26.11 26.35 25.37 25.43 0.7M
2021-07-13 26.10 26.13 25.83 25.97 2.5M
2021-07-12 26.02 26.28 25.80 26.15 0.7M
2021-07-09 26.02 26.23 25.82 26.21 0.6M
2021-07-08 25.48 25.95 25.37 25.72 1.0M
2021-07-07 26.20 26.40 25.69 25.89 3.2M
2021-07-06 26.94 26.94 26.13 26.25 0.6M
2021-07-02 27.01 27.03 26.73 26.99 0.5M
2021-07-01 27.13 27.20 26.88 27.03 1.3M
2021-06-30 26.45 26.71 26.45 26.59 0.7M
2021-06-29 26.68 26.77 26.40 26.42 0.4M
2021-06-28 27.20 27.20 26.48 26.55 2.3M
2021-06-25 27.37 27.43 27.22 27.35 0.4M
2021-06-24 27.20 27.34 27.02 27.27 1.5M
2021-06-23 27.23 27.47 26.96 26.99 0.5M
2021-06-22 26.81 27.04 26.55 26.95 0.5M
2021-06-21 26.10 26.85 26.10 26.79 0.5M
2021-06-18 26.11 26.29 25.87 25.88 1.3M
2021-06-17 27.38 27.54 26.38 26.68 1.3M
2021-06-16 27.72 27.77 27.32 27.49 0.5M
2021-06-15 27.32 27.73 27.32 27.69 0.9M
2021-06-14 27.31 27.56 27.11 27.24 0.5M
2021-06-11 27.33 27.40 27.16 27.18 0.5M
2021-06-10 27.52 27.62 26.99 27.21 0.5M
2021-06-09 27.81 27.88 27.63 27.64 2.7M
2021-06-08 27.50 27.81 27.23 27.78 1.0M
2021-06-07 27.70 27.79 27.55 27.60 0.6M
2021-06-04 27.66 27.70 27.36 27.68 0.7M
2021-06-03 27.39 27.60 27.21 27.50 0.8M
2021-06-02 27.13 27.55 26.95 27.49 0.9M
2021-06-01 26.63 27.04 26.63 27.00 2.0M
2021-05-28 26.17 26.21 26.05 26.15 4.6M
2021-05-27 26.10 26.26 25.94 26.07 0.5M
2021-05-26 25.85 26.12 25.79 26.05 0.5M
2021-05-25 26.29 26.33 25.82 25.87 0.7M
2021-05-24 26.23 26.41 26.04 26.35 0.6M
2021-05-21 26.24 26.38 26.05 26.10 0.7M
2021-05-20 26.00 26.14 25.72 26.04 1.2M
2021-05-19 26.14 26.27 25.73 26.00 8.0M
2021-05-18 27.14 27.26 26.62 26.68 1.5M
2021-05-17 26.49 27.10 26.48 27.08 1.0M
2021-05-14 26.22 26.67 26.22 26.61 3.8M
2021-05-13 25.88 26.21 25.53 25.84 1.3M
2021-05-12 26.08 26.69 26.02 26.09 3.4M
2021-05-11 26.10 26.44 25.85 26.02 4.1M
2021-05-10 26.94 27.25 26.64 26.64 0.9M
2021-05-07 26.12 26.73 25.98 26.71 3.0M
2021-05-06 26.16 26.28 25.74 26.28 0.5M
2021-05-05 25.64 26.14 25.52 26.09 1.1M
2021-05-04 25.35 25.59 25.13 25.34 0.8M
2021-05-03 24.97 25.35 24.94 25.35 0.9M
2021-04-30 25.06 25.22 24.69 24.72 1.2M
2021-04-29 25.46 25.60 25.05 25.31 1.6M
2021-04-28 24.60 25.27 24.60 25.21 1.8M
2021-04-27 24.35 24.60 24.30 24.51 8.1M
2021-04-26 24.13 24.43 24.13 24.31 0.6M
2021-04-23 23.97 24.23 23.87 24.13 0.3M
2021-04-22 24.26 24.26 23.89 23.96 0.6M
2021-04-21 23.80 24.33 23.64 24.28 0.6M
2021-04-20 24.56 24.56 23.81 24.01 0.5M
2021-04-19 24.60 24.79 24.46 24.61 0.5M
2021-04-16 24.85 24.89 24.52 24.59 0.5M
2021-04-15 24.95 24.95 24.68 24.76 0.6M
2021-04-14 24.35 25.09 24.35 24.83 0.8M
2021-04-13 24.16 24.33 24.06 24.24 1.0M
2021-04-12 24.41 24.62 24.14 24.17 0.9M
2021-04-09 24.43 24.57 24.24 24.33 0.4M
2021-04-08 24.70 24.70 24.24 24.52 1.1M
2021-04-07 24.74 24.92 24.66 24.82 1.9M
2021-04-06 24.82 25.10 24.65 24.71 0.5M
2021-04-05 25.18 25.18 24.68 24.79 3.4M
2021-04-01 24.83 25.15 24.62 25.09 1.6M
2021-03-31 24.77 24.80 24.59 24.65 0.8M
2021-03-30 24.86 25.00 24.66 24.80 1.5M
2021-03-29 25.03 25.21 24.75 25.06 1.0M
2021-03-26 25.08 25.25 24.90 25.21 2.0M
2021-03-25 24.41 24.73 24.00 24.69 3.7M
2021-03-24 24.45 24.99 24.45 24.69 0.9M
2021-03-23 24.24 24.62 24.09 24.20 0.7M
2021-03-22 24.91 24.93 24.74 24.75 0.5M
2021-03-19 24.77 25.20 24.52 24.89 1.0M
2021-03-18 25.68 25.73 24.76 24.86 4.1M
2021-03-17 25.60 25.96 25.43 25.90 1.6M
2021-03-16 25.97 25.97 25.51 25.65 0.8M
2021-03-15 26.47 26.50 25.95 26.27 0.9M
2021-03-12 26.42 26.61 26.35 26.47 0.7M
2021-03-11 26.38 26.65 26.26 26.37 1.1M
2021-03-10 25.79 26.25 25.70 26.20 6.2M
2021-03-09 25.88 26.12 25.52 25.64 1.0M
2021-03-08 26.11 26.18 25.66 25.95 2.9M
2021-03-05 26.00 26.18 25.44 26.15 1.3M
2021-03-04 25.07 25.74 24.81 25.26 1.2M
2021-03-03 24.63 25.25 24.63 24.84 1.1M
2021-03-02 24.56 24.77 24.49 24.55 1.0M
2021-03-01 24.57 24.82 24.42 24.53 0.6M
2021-02-26 24.44 24.44 23.63 24.10 1.2M
2021-02-25 25.41 25.46 24.62 24.79 1.3M
2021-02-24 24.59 25.27 24.43 25.15 1.2M
2021-02-23 24.29 24.59 23.66 24.47 2.4M
2021-02-22 23.56 24.30 23.52 24.05 0.8M
2021-02-19 23.32 23.58 23.28 23.53 1.2M
2021-02-18 23.62 23.69 23.21 23.28 0.8M
2021-02-17 23.60 23.81 23.37 23.77 0.8M
2021-02-16 23.45 23.62 23.31 23.43 1.1M
2021-02-12 22.38 22.83 22.38 22.82 0.6M
2021-02-11 22.71 22.71 22.15 22.47 0.6M
2021-02-10 22.51 22.74 22.30 22.71 0.6M
2021-02-09 22.65 22.65 22.26 22.46 0.4M
2021-02-08 22.28 22.71 22.23 22.65 1.1M
2021-02-05 22.04 22.13 21.90 22.01 0.8M
2021-02-04 21.81 21.86 21.44 21.84 2.3M
2021-02-03 21.20 21.81 21.15 21.75 1.2M
2021-02-02 21.38 21.47 21.14 21.18 4.8M
2021-02-01 21.09 21.15 20.73 21.00 0.8M
2021-01-29 21.25 21.43 20.78 20.89 0.9M
2021-01-28 21.50 21.73 21.33 21.56 1.0M
2021-01-27 21.35 21.79 21.03 21.28 0.7M
2021-01-26 22.04 22.31 21.67 21.69 0.5M
2021-01-25 21.97 22.00 21.56 21.90 0.8M
2021-01-22 21.95 22.18 21.82 22.15 3.4M
2021-01-21 22.98 23.03 22.23 22.43 0.7M
2021-01-20 23.09 23.11 22.84 23.01 0.7M
2021-01-19 22.79 23.01 22.66 22.90 1.4M
2021-01-15 23.01 23.06 22.36 22.56 1.2M
2021-01-14 22.92 23.57 22.92 23.42 0.9M
2021-01-13 22.99 22.99 22.70 22.81 0.5M
2021-01-12 22.55 22.99 22.46 22.93 0.7M
2021-01-11 21.86 22.40 21.73 22.35 0.8M
2021-01-08 22.47 22.48 22.07 22.25 0.6M
2021-01-07 22.14 22.39 21.99 22.33 0.7M
2021-01-06 21.79 22.20 21.63 22.01 1.0M
2021-01-05 20.64 21.72 20.64 21.34 1.1M
2021-01-04 20.63 20.77 20.23 20.39 1.0M