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
2022-12-30 38.64 39.01 38.62 38.99 1.3M
2022-12-29 38.42 38.96 38.35 38.81 0.3M
2022-12-28 39.23 39.28 38.39 38.52 0.3M
2022-12-27 39.12 39.41 38.94 39.27 0.4M
2022-12-23 38.18 38.98 38.18 38.97 0.4M
2022-12-22 38.67 38.77 37.32 37.96 2.0M
2022-12-21 38.50 38.81 38.20 38.67 0.5M
2022-12-20 37.38 38.08 37.38 37.87 0.4M
2022-12-19 37.67 37.78 37.14 37.34 0.6M
2022-12-16 37.13 37.39 36.88 37.31 0.5M
2022-12-15 37.81 38.02 37.32 37.86 0.6M
2022-12-14 38.56 38.66 37.91 38.17 0.5M
2022-12-13 38.58 38.79 38.25 38.42 0.6M
2022-12-12 38.21 38.85 38.12 38.76 0.7M
2022-12-09 38.67 38.98 38.03 38.03 1.9M
2022-12-08 39.50 39.72 38.62 38.74 0.6M
2022-12-07 39.05 39.44 38.65 38.88 0.7M
2022-12-06 39.70 40.18 38.86 39.09 0.6M
2022-12-05 41.29 41.46 39.66 39.90 0.6M
2022-12-02 40.94 41.28 40.72 40.93 0.7M
2022-12-01 41.68 41.80 41.13 41.16 0.7M
2022-11-30 41.54 41.59 40.83 41.39 0.5M
2022-11-29 40.90 41.33 40.84 41.04 0.5M
2022-11-28 40.59 41.05 40.36 40.55 0.8M
2022-11-25 41.54 41.82 41.41 41.44 0.3M
2022-11-23 41.26 41.61 41.12 41.48 0.9M
2022-11-22 41.00 41.79 40.90 41.71 0.9M
2022-11-21 40.30 40.54 39.24 40.39 0.9M
2022-11-18 40.78 41.16 40.31 41.07 0.4M
2022-11-17 40.82 41.42 40.64 41.42 0.9M
2022-11-16 41.83 41.99 41.20 41.40 0.3M
2022-11-15 41.85 42.11 41.65 41.98 0.4M
2022-11-14 41.48 42.11 41.40 41.46 0.5M
2022-11-11 41.29 41.87 41.27 41.71 0.5M
2022-11-10 40.54 40.61 39.83 40.51 0.7M
2022-11-09 40.96 40.96 39.55 39.66 0.6M
2022-11-08 41.48 41.58 40.99 41.39 0.6M
2022-11-07 41.28 41.73 41.12 41.53 0.5M
2022-11-04 41.47 41.70 40.57 41.05 0.8M
2022-11-03 39.43 40.56 39.35 40.38 0.4M
2022-11-02 40.45 40.70 39.62 39.70 0.5M
2022-11-01 40.81 40.83 40.28 40.43 0.6M
2022-10-31 39.45 40.48 39.45 40.06 1.2M
2022-10-28 40.05 40.39 39.35 39.98 0.5M
2022-10-27 40.00 40.37 39.71 39.79 2.0M
2022-10-26 39.05 39.77 39.00 39.51 0.5M
2022-10-25 38.85 39.13 38.65 38.99 0.8M
2022-10-24 38.86 39.26 38.61 38.92 0.6M
2022-10-21 37.99 38.97 37.90 38.91 1.4M
2022-10-20 38.09 38.47 37.72 37.91 1.3M
2022-10-19 36.88 37.84 36.87 37.70 0.4M
2022-10-18 36.96 37.23 36.26 36.90 0.8M
2022-10-17 36.83 37.23 36.70 36.72 1.3M
2022-10-14 37.14 37.54 36.17 36.24 0.8M
2022-10-13 35.51 37.60 35.51 37.43 0.6M
2022-10-12 35.75 36.25 35.43 36.03 0.3M
2022-10-11 35.85 36.56 35.59 35.94 1.1M
2022-10-10 37.17 37.42 36.30 36.39 0.6M
2022-10-07 37.35 37.77 36.88 37.16 0.6M
2022-10-06 36.60 37.36 36.47 37.29 0.7M
2022-10-05 36.48 37.33 36.11 37.04 1.1M
2022-10-04 35.92 36.58 35.66 36.56 1.6M
2022-10-03 34.56 35.33 34.56 35.16 1.9M
2022-09-30 33.32 33.79 33.09 33.33 0.6M
2022-09-29 33.33 33.64 32.75 33.56 0.4M
2022-09-28 32.57 33.74 32.43 33.60 0.7M
2022-09-27 32.31 32.91 32.16 32.35 0.9M
2022-09-26 32.50 32.91 31.91 31.95 1.0M
2022-09-23 33.95 33.97 32.53 32.79 1.1M
2022-09-22 35.84 36.04 35.22 35.27 0.8M
2022-09-21 36.31 36.41 35.32 35.32 0.8M
2022-09-20 35.86 35.95 35.46 35.79 0.5M
2022-09-19 35.14 36.07 35.06 36.04 0.9M
2022-09-16 36.44 36.50 35.57 36.02 0.7M
2022-09-15 36.94 37.10 36.50 36.70 0.8M
2022-09-14 36.90 37.77 36.88 37.52 1.5M
2022-09-13 37.08 37.52 36.50 36.64 0.9M
2022-09-12 37.50 37.96 37.26 37.54 0.6M
2022-09-09 36.74 37.13 36.62 36.97 0.5M
2022-09-08 35.93 36.17 35.64 36.02 1.6M
2022-09-07 35.70 36.07 35.44 35.99 0.6M
2022-09-06 37.13 37.15 36.34 36.43 1.0M
2022-09-02 37.07 37.29 36.63 36.81 0.6M
2022-09-01 36.43 36.51 35.73 36.17 0.6M
2022-08-31 36.64 37.43 36.32 36.90 1.0M
2022-08-30 38.15 38.16 37.24 37.44 1.0M
2022-08-29 38.18 39.18 38.08 38.76 3.0M
2022-08-26 38.50 38.91 38.05 38.18 0.9M
2022-08-25 38.47 38.73 38.31 38.54 0.6M
2022-08-24 37.86 38.32 37.71 38.28 1.8M
2022-08-23 37.23 38.15 37.17 37.93 0.8M
2022-08-22 36.40 36.75 35.92 36.64 3.0M
2022-08-19 36.65 36.88 36.54 36.68 0.3M
2022-08-18 36.30 36.86 36.26 36.81 0.5M
2022-08-17 35.62 36.25 35.48 35.98 0.6M
2022-08-16 35.87 36.20 35.61 35.78 1.3M
2022-08-15 35.40 36.00 35.04 35.90 0.4M
2022-08-12 36.12 36.64 35.94 36.63 0.6M
2022-08-11 35.86 36.57 35.86 36.27 0.6M
2022-08-10 35.24 35.40 34.58 35.23 0.7M
2022-08-09 34.90 35.37 34.83 34.94 1.0M
2022-08-08 34.36 34.71 34.22 34.48 0.4M
2022-08-05 33.32 34.39 33.22 34.14 1.0M
2022-08-04 34.57 34.60 33.61 33.73 0.8M
2022-08-03 35.65 35.72 34.53 34.70 0.7M
2022-08-02 35.65 35.75 35.22 35.42 3.0M
2022-08-01 35.68 35.79 35.26 35.60 0.6M
2022-07-29 35.51 36.34 35.44 36.25 0.5M
2022-07-28 35.01 35.16 34.32 34.89 0.5M
2022-07-27 34.20 34.93 33.94 34.79 0.7M
2022-07-26 34.52 34.71 33.81 33.99 0.4M
2022-07-25 33.44 34.23 33.24 34.22 0.4M
2022-07-22 33.42 33.68 32.92 33.10 0.6M
2022-07-21 33.06 33.38 32.48 33.38 0.6M
2022-07-20 33.51 33.96 33.26 33.87 0.9M
2022-07-19 32.93 33.74 32.83 33.70 0.5M
2022-07-18 32.86 33.23 32.61 32.75 0.6M
2022-07-15 32.04 32.10 31.62 32.04 0.6M
2022-07-14 30.98 31.41 30.53 31.41 0.9M
2022-07-13 31.84 32.55 31.75 32.17 1.9M
2022-07-12 32.12 32.30 31.70 32.12 0.6M
2022-07-11 32.71 32.98 32.37 32.75 0.8M
2022-07-08 33.49 33.49 32.71 33.15 0.4M
2022-07-07 32.80 33.29 32.77 33.08 1.7M
2022-07-06 32.35 32.77 31.21 32.06 2.2M
2022-07-05 33.43 33.43 32.05 32.74 0.9M
2022-07-01 33.96 34.23 33.05 34.09 0.9M
2022-06-30 33.80 34.35 33.38 33.88 1.0M
2022-06-29 35.78 35.95 34.32 34.38 0.9M
2022-06-28 35.31 35.82 34.92 35.34 2.7M
2022-06-27 33.89 34.71 33.89 34.47 1.4M
2022-06-24 33.48 34.10 33.16 33.60 4.2M
2022-06-23 34.33 34.41 32.53 32.89 2.2M
2022-06-22 34.00 34.65 33.80 34.15 1.0M
2022-06-21 34.84 35.66 34.84 35.47 1.1M
2022-06-17 35.47 35.65 33.55 33.90 3.8M
2022-06-16 36.41 36.68 35.47 35.65 0.9M
2022-06-15 38.21 38.26 36.89 37.58 0.9M
2022-06-14 38.71 39.18 37.69 38.12 2.5M
2022-06-13 38.86 38.90 37.50 38.21 1.1M
2022-06-10 40.36 40.64 39.65 40.09 1.0M
2022-06-09 41.56 41.63 40.84 40.88 0.9M
2022-06-08 42.56 42.98 42.37 42.60 1.0M
2022-06-07 41.36 42.57 41.34 42.56 0.5M
2022-06-06 41.69 41.73 41.26 41.46 0.6M
2022-06-03 40.97 41.48 40.83 41.43 0.6M
2022-06-02 40.91 41.21 40.55 41.00 0.6M
2022-06-01 40.93 41.21 40.42 40.95 0.7M
2022-05-31 41.44 41.73 40.34 40.43 1.0M
2022-05-27 40.45 41.00 40.20 41.00 0.5M
2022-05-26 40.34 40.71 40.29 40.49 0.9M
2022-05-25 39.45 40.13 39.41 40.07 0.7M
2022-05-24 38.96 39.54 38.64 39.40 1.3M
2022-05-23 38.75 39.48 38.66 39.34 0.6M
2022-05-20 38.64 38.94 37.63 38.30 1.3M
2022-05-19 37.68 38.69 37.55 38.20 0.9M
2022-05-18 39.15 39.23 37.77 38.13 0.7M
2022-05-17 38.88 39.11 38.62 38.94 1.0M
2022-05-16 37.54 38.74 37.54 38.40 0.6M
2022-05-13 36.86 37.68 36.78 37.56 0.7M
2022-05-12 36.25 36.38 35.47 36.31 0.9M
2022-05-11 36.61 37.47 36.34 36.42 1.2M
2022-05-10 36.15 36.66 35.21 35.89 1.2M
2022-05-09 37.69 37.69 35.51 35.67 1.2M
2022-05-06 37.97 38.49 37.38 38.47 1.0M
2022-05-05 38.31 38.34 36.87 37.60 0.8M
2022-05-04 37.37 38.19 36.98 38.14 0.8M
2022-05-03 35.87 36.94 35.87 36.78 0.8M
2022-05-02 35.14 35.77 35.01 35.77 1.4M
2022-04-29 36.37 36.52 35.37 35.48 1.4M
2022-04-28 35.45 36.53 35.02 36.33 1.0M
2022-04-27 34.76 35.47 34.41 35.22 1.4M
2022-04-26 34.90 35.50 34.63 34.79 1.0M
2022-04-25 34.96 35.09 33.81 34.89 1.7M
2022-04-22 36.75 37.11 35.99 36.02 0.6M
2022-04-21 38.23 38.38 36.89 36.97 0.7M
2022-04-20 37.96 38.19 37.67 38.05 0.4M
2022-04-19 37.83 38.25 37.66 37.87 0.4M
2022-04-18 37.72 38.21 37.62 38.03 0.5M
2022-04-14 37.43 37.84 37.35 37.64 0.7M
2022-04-13 37.40 37.59 36.99 37.54 0.7M
2022-04-12 36.98 37.47 36.82 36.90 0.5M
2022-04-11 37.01 37.01 36.34 36.38 1.1M
2022-04-08 36.57 37.43 36.57 37.34 0.7M
2022-04-07 36.23 36.63 35.69 36.55 0.4M
2022-04-06 36.31 36.61 35.97 36.18 0.7M
2022-04-05 36.65 37.09 36.02 36.10 0.6M
2022-04-04 36.96 36.96 36.27 36.64 0.8M
2022-04-01 36.12 36.71 36.11 36.49 0.6M
2022-03-31 36.19 36.80 36.12 36.15 0.9M
2022-03-30 36.48 36.82 36.37 36.65 0.8M
2022-03-29 35.68 36.11 35.22 36.09 1.1M
2022-03-28 36.36 36.40 36.06 36.19 0.6M
2022-03-25 36.21 37.13 36.20 37.10 0.5M
2022-03-24 36.40 36.62 36.17 36.37 0.8M
2022-03-23 36.14 36.50 36.00 36.31 0.8M
2022-03-22 35.87 35.87 35.30 35.64 1.0M
2022-03-21 35.13 35.88 35.13 35.78 0.7M
2022-03-18 34.56 34.70 34.29 34.61 0.8M
2022-03-17 34.12 34.71 34.03 34.62 0.9M
2022-03-16 33.82 33.97 33.22 33.64 2.0M
2022-03-15 33.37 33.92 32.94 33.65 1.7M
2022-03-14 34.85 34.97 34.11 34.43 0.9M
2022-03-11 35.35 35.76 35.32 35.36 0.8M
2022-03-10 35.14 35.76 35.04 35.69 1.0M
2022-03-09 34.85 35.70 34.44 34.95 1.7M
2022-03-08 36.05 36.79 35.10 35.78 2.5M
2022-03-07 35.36 35.87 34.75 35.36 1.5M
2022-03-04 34.42 34.87 34.14 34.86 2.6M
2022-03-03 34.44 34.88 34.26 34.44 1.5M
2022-03-02 34.66 35.02 34.45 34.87 1.3M
2022-03-01 33.76 34.32 33.35 33.75 3.0M
2022-02-28 33.08 33.63 32.71 33.60 1.3M
2022-02-25 32.50 33.35 32.46 33.29 1.0M
2022-02-24 33.47 33.47 31.71 32.32 3.0M
2022-02-23 32.79 33.10 32.66 32.82 0.7M
2022-02-22 33.77 33.77 32.23 32.59 0.8M
2022-02-18 32.95 33.25 32.79 33.02 0.5M
2022-02-17 33.42 33.58 33.07 33.28 0.9M
2022-02-16 33.28 33.82 33.21 33.37 0.9M
2022-02-15 32.82 33.12 32.53 33.07 1.2M
2022-02-14 34.00 34.00 33.10 33.45 1.3M
2022-02-11 33.54 34.14 33.43 34.07 1.5M
2022-02-10 33.29 33.86 33.17 33.33 0.6M
2022-02-09 33.25 33.70 33.16 33.49 0.5M
2022-02-08 33.61 33.73 32.95 33.14 1.0M
2022-02-07 33.30 34.03 33.17 33.76 0.9M
2022-02-04 33.28 33.79 33.14 33.42 1.1M
2022-02-03 33.03 33.15 32.67 32.88 1.4M
2022-02-02 33.05 33.20 32.61 33.16 1.0M
2022-02-01 32.03 33.09 31.96 33.03 1.1M
2022-01-31 31.93 32.19 31.53 32.04 0.6M
2022-01-28 31.87 32.16 31.38 31.91 0.8M
2022-01-27 32.44 32.62 31.65 32.10 0.9M
2022-01-26 32.18 32.38 31.49 31.81 0.9M
2022-01-25 30.53 31.82 30.14 31.68 1.3M
2022-01-24 30.00 30.74 29.49 30.68 1.6M
2022-01-21 31.14 31.17 30.53 30.76 1.6M
2022-01-20 31.62 32.10 31.36 31.42 1.4M
2022-01-19 32.23 32.23 31.53 31.84 0.9M
2022-01-18 31.96 32.20 31.49 31.90 1.4M
2022-01-14 31.19 31.72 31.16 31.72 1.1M
2022-01-13 31.15 31.39 30.95 31.06 1.3M
2022-01-12 31.07 31.26 30.97 31.12 1.2M
2022-01-11 30.10 30.87 30.00 30.85 1.1M
2022-01-10 29.99 30.08 29.58 29.93 0.6M
2022-01-07 29.66 30.04 29.50 29.99 0.6M
2022-01-06 29.52 29.71 29.20 29.58 0.4M
2022-01-05 29.34 29.58 28.97 28.97 1.7M
2022-01-04 28.51 29.12 28.45 28.96 1.5M
2022-01-03 27.56 28.30 27.56 28.25 2.5M