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
2023-12-29 39.19 39.30 39.02 39.11 0.5M
2023-12-28 39.46 39.64 39.11 39.11 0.6M
2023-12-27 39.85 39.95 39.60 39.69 0.6M
2023-12-26 39.79 39.96 39.64 39.84 0.4M
2023-12-22 39.66 39.78 39.40 39.41 1.3M
2023-12-21 39.21 39.37 39.02 39.36 0.4M
2023-12-20 39.58 39.74 39.02 39.05 0.7M
2023-12-19 39.77 40.13 39.71 40.05 0.6M
2023-12-18 39.76 40.08 39.61 39.63 0.6M
2023-12-15 39.52 39.52 39.08 39.21 0.5M
2023-12-14 39.09 39.71 39.09 39.64 0.8M
2023-12-13 38.15 38.68 37.97 38.66 0.6M
2023-12-12 38.28 38.28 37.93 38.15 0.6M
2023-12-11 38.63 38.69 38.42 38.58 0.8M
2023-12-08 38.44 38.67 38.38 38.60 0.9M
2023-12-07 38.48 38.62 38.05 38.18 0.6M
2023-12-06 38.80 38.92 38.24 38.28 0.7M
2023-12-05 39.42 39.53 38.93 38.97 0.6M
2023-12-04 39.47 39.74 39.29 39.50 0.5M
2023-12-01 39.66 40.26 39.57 39.83 0.6M
2023-11-30 39.87 40.24 39.37 39.75 0.5M
2023-11-29 39.97 39.97 39.41 39.49 0.7M
2023-11-28 39.77 40.09 39.67 39.78 0.4M
2023-11-27 39.75 39.82 39.42 39.68 0.4M
2023-11-24 39.64 40.14 39.54 39.86 0.3M
2023-11-22 38.95 39.59 38.82 39.56 0.4M
2023-11-21 39.78 39.88 39.53 39.76 0.7M
2023-11-20 39.93 40.15 39.84 39.90 2.1M
2023-11-17 39.13 39.93 39.12 39.73 0.8M
2023-11-16 39.19 39.27 38.53 38.85 0.8M
2023-11-15 39.65 40.05 39.54 39.55 0.9M
2023-11-14 39.61 39.83 39.49 39.72 0.7M
2023-11-13 39.06 39.43 39.01 39.37 0.5M
2023-11-10 38.99 39.08 38.66 39.04 0.9M
2023-11-09 38.88 39.07 38.61 38.62 0.7M
2023-11-08 38.92 39.11 38.50 38.56 1.2M
2023-11-07 39.44 39.50 38.92 39.06 1.5M
2023-11-06 40.60 40.60 39.91 40.00 1.1M
2023-11-03 40.70 40.70 40.06 40.27 1.0M
2023-11-02 39.91 40.84 39.78 40.77 1.1M
2023-11-01 39.74 40.00 39.47 39.59 1.1M
2023-10-31 39.58 39.71 39.15 39.54 0.7M
2023-10-30 39.67 39.90 39.30 39.63 0.8M
2023-10-27 40.29 40.39 39.38 39.51 0.9M
2023-10-26 40.13 40.24 39.75 40.10 1.4M
2023-10-25 40.36 40.57 40.17 40.40 1.0M
2023-10-24 40.93 40.93 40.32 40.37 1.1M
2023-10-23 41.06 41.21 40.65 40.79 2.0M
2023-10-20 41.97 42.01 41.28 41.36 4.8M
2023-10-19 41.89 42.32 41.56 42.05 18.8M
2023-10-18 42.01 42.28 41.92 42.12 1.0M
2023-10-17 41.35 41.98 41.32 41.90 2.7M
2023-10-16 41.46 41.57 41.11 41.52 0.8M
2023-10-13 41.09 41.39 40.91 41.18 0.5M
2023-10-12 40.73 40.75 40.19 40.42 0.6M
2023-10-11 40.55 40.55 39.96 40.43 0.4M
2023-10-10 40.66 40.93 40.49 40.72 0.5M
2023-10-09 40.33 40.71 40.08 40.55 0.6M
2023-10-06 39.02 39.62 38.62 39.32 1.6M
2023-10-05 38.64 39.24 38.58 38.98 1.0M
2023-10-04 39.79 39.79 38.75 39.02 0.6M
2023-10-03 40.24 40.36 39.93 40.26 0.5M
2023-10-02 41.21 41.29 40.17 40.40 0.7M
2023-09-29 42.11 42.11 41.18 41.26 0.4M
2023-09-28 41.89 42.25 41.80 42.03 0.8M
2023-09-27 41.49 42.02 41.36 41.92 0.9M
2023-09-26 41.01 41.28 40.92 41.07 0.3M
2023-09-25 40.92 41.39 40.84 41.35 0.6M
2023-09-22 41.15 41.44 40.93 40.93 0.5M
2023-09-21 41.52 41.63 40.80 40.84 0.4M
2023-09-20 41.60 42.04 41.42 41.42 0.6M
2023-09-19 42.30 42.38 41.61 41.79 0.3M
2023-09-18 41.96 42.14 41.74 41.95 0.3M
2023-09-15 42.01 42.24 41.75 41.77 0.3M
2023-09-14 41.94 42.26 41.93 42.19 0.9M
2023-09-13 41.85 41.93 41.36 41.56 0.7M
2023-09-12 41.32 41.89 41.27 41.77 0.4M
2023-09-11 41.73 41.84 40.95 41.05 0.7M
2023-09-08 41.20 41.60 41.18 41.33 0.2M
2023-09-07 41.09 41.37 41.00 41.04 0.3M
2023-09-06 41.11 41.34 40.89 41.17 0.7M
2023-09-05 41.27 41.46 41.08 41.14 0.5M
2023-09-01 40.73 41.03 40.65 40.97 0.4M
2023-08-31 40.40 40.47 40.06 40.23 0.3M
2023-08-30 40.24 40.39 40.17 40.24 0.2M
2023-08-29 39.88 40.07 39.59 40.03 0.3M
2023-08-28 39.58 40.04 39.58 39.80 0.2M
2023-08-25 39.40 39.63 39.06 39.49 0.3M
2023-08-24 39.08 39.49 39.02 39.10 0.5M
2023-08-23 39.13 39.45 38.83 39.37 0.2M
2023-08-22 39.79 39.90 39.47 39.49 0.2M
2023-08-21 40.04 40.18 39.54 39.71 0.4M
2023-08-18 39.29 39.90 39.19 39.85 0.6M
2023-08-17 39.55 39.97 39.48 39.49 0.3M
2023-08-16 39.32 39.75 39.07 39.10 0.3M
2023-08-15 39.86 39.90 39.28 39.36 0.2M
2023-08-14 40.11 40.17 39.80 40.08 0.2M
2023-08-11 39.89 40.39 39.79 40.37 0.6M
2023-08-10 40.12 40.48 39.80 40.00 0.5M
2023-08-09 39.69 40.21 39.63 39.87 0.6M
2023-08-08 38.64 39.38 38.34 39.38 0.5M
2023-08-07 39.26 39.40 39.08 39.20 0.2M
2023-08-04 39.23 39.71 39.09 39.09 0.4M
2023-08-03 38.63 39.27 38.50 38.96 0.5M
2023-08-02 38.97 38.99 38.29 38.63 0.8M
2023-08-01 39.27 39.41 38.88 39.24 0.3M
2023-07-31 39.11 39.63 39.11 39.54 0.5M
2023-07-28 38.73 38.84 38.33 38.82 0.4M
2023-07-27 39.24 39.32 38.62 38.69 0.5M
2023-07-26 38.93 39.28 38.83 39.18 0.4M
2023-07-25 39.00 39.39 38.82 39.23 0.6M
2023-07-24 38.71 39.32 38.69 39.10 0.6M
2023-07-21 38.43 38.56 38.19 38.53 0.3M
2023-07-20 38.05 38.30 37.95 38.24 1.1M
2023-07-19 37.65 38.00 37.57 37.77 0.3M
2023-07-18 37.15 37.83 37.08 37.54 1.1M
2023-07-17 37.15 37.36 37.09 37.17 1.2M
2023-07-14 38.10 38.10 37.20 37.27 0.5M
2023-07-13 38.28 38.51 37.94 38.22 1.2M
2023-07-12 38.21 38.40 38.05 38.17 0.5M
2023-07-11 37.22 37.82 37.21 37.76 0.3M
2023-07-10 36.81 37.17 36.80 37.05 0.4M
2023-07-07 36.11 37.12 36.02 36.87 0.4M
2023-07-06 36.67 36.77 35.95 36.21 0.4M
2023-07-05 37.43 37.49 36.92 37.09 0.5M
2023-07-03 37.32 37.63 37.29 37.35 0.5M
2023-06-30 37.20 37.33 36.98 37.22 1.1M
2023-06-29 36.70 36.96 36.54 36.95 0.4M
2023-06-28 36.29 36.68 35.98 36.60 0.8M
2023-06-27 36.33 36.50 36.17 36.37 0.9M
2023-06-26 35.76 36.61 35.71 36.44 0.7M
2023-06-23 35.82 35.98 35.64 35.83 0.7M
2023-06-22 36.37 36.43 36.15 36.27 0.3M
2023-06-21 36.28 36.98 36.28 36.76 0.4M
2023-06-20 36.78 36.79 36.14 36.36 0.4M
2023-06-16 37.26 37.27 36.99 37.07 0.3M
2023-06-15 36.72 37.31 36.72 37.08 0.3M
2023-06-14 37.29 37.39 36.43 36.67 0.4M
2023-06-13 37.04 37.44 36.84 36.84 0.5M
2023-06-12 36.56 36.91 36.38 36.63 0.4M
2023-06-09 37.07 37.28 36.86 37.01 0.4M
2023-06-08 37.22 37.29 36.59 37.12 0.6M
2023-06-07 36.54 37.18 36.54 37.16 0.3M
2023-06-06 36.44 37.12 36.33 37.09 0.4M
2023-06-05 37.50 37.57 36.84 36.86 0.7M
2023-06-02 36.78 37.25 36.64 37.09 0.5M
2023-06-01 35.59 36.39 35.48 36.11 0.9M
2023-05-31 35.58 35.70 35.38 35.50 0.6M
2023-05-30 36.17 36.24 35.93 36.23 0.5M
2023-05-26 36.86 36.98 36.53 36.69 0.3M
2023-05-25 36.94 36.94 36.39 36.70 0.3M
2023-05-24 37.51 37.65 37.15 37.39 0.3M
2023-05-23 37.26 37.76 37.26 37.40 0.5M
2023-05-22 37.06 37.34 37.02 37.08 0.3M
2023-05-19 37.19 37.43 37.01 37.16 0.3M
2023-05-18 36.68 36.96 36.41 36.94 0.3M
2023-05-17 36.56 36.97 36.30 36.81 0.6M
2023-05-16 36.91 37.03 36.18 36.22 0.3M
2023-05-15 36.97 37.24 36.76 37.05 0.3M
2023-05-12 36.95 37.19 36.61 36.80 0.3M
2023-05-11 36.74 36.87 36.44 36.80 0.3M
2023-05-10 37.76 37.80 36.96 37.24 0.5M
2023-05-09 37.18 37.81 37.12 37.57 0.5M
2023-05-08 38.03 38.17 37.55 37.59 0.3M
2023-05-05 37.30 37.79 37.30 37.55 0.5M
2023-05-04 36.71 37.08 36.37 36.50 0.4M
2023-05-03 36.85 37.15 36.69 36.72 0.4M
2023-05-02 38.36 38.36 36.96 37.28 1.0M
2023-05-01 38.93 39.33 38.75 38.91 0.4M
2023-04-28 38.59 39.51 38.48 39.32 0.4M
2023-04-27 38.49 38.77 38.27 38.64 0.3M
2023-04-26 38.86 39.12 38.37 38.56 0.3M
2023-04-25 39.29 39.32 38.72 38.92 0.2M
2023-04-24 39.02 39.76 38.99 39.61 0.3M
2023-04-21 39.34 39.35 38.96 39.09 0.2M
2023-04-20 39.04 39.27 38.89 39.27 0.3M
2023-04-19 39.42 39.58 39.23 39.53 0.3M
2023-04-18 39.58 39.88 39.45 39.78 0.3M
2023-04-17 40.01 40.07 39.58 39.69 0.3M
2023-04-14 40.07 40.28 39.87 40.09 0.3M
2023-04-13 39.85 40.12 39.70 40.04 0.6M
2023-04-12 39.89 39.99 39.60 39.70 0.2M
2023-04-11 39.39 39.74 39.26 39.56 0.3M
2023-04-10 38.90 39.49 38.90 39.18 0.2M
2023-04-06 39.40 39.40 38.93 38.97 0.5M
2023-04-05 39.03 39.39 38.70 39.39 0.8M
2023-04-04 39.67 39.67 38.69 39.01 0.5M
2023-04-03 39.31 39.74 39.20 39.57 0.9M
2023-03-31 37.68 37.83 37.57 37.76 0.4M
2023-03-30 37.76 37.79 37.45 37.64 0.8M
2023-03-29 37.27 37.41 37.09 37.38 0.5M
2023-03-28 36.27 37.05 36.24 36.86 0.7M
2023-03-27 35.95 36.53 35.76 36.35 0.8M
2023-03-24 35.03 35.73 34.82 35.59 0.9M
2023-03-23 36.52 36.66 35.41 35.72 0.8M
2023-03-22 36.84 37.06 36.18 36.22 1.6M
2023-03-21 36.36 36.87 36.28 36.79 0.8M
2023-03-20 35.07 35.81 35.04 35.63 1.5M
2023-03-17 35.22 35.47 34.62 34.92 1.2M
2023-03-16 34.45 35.49 34.19 35.42 1.7M
2023-03-15 35.77 35.86 34.64 35.25 1.7M
2023-03-14 37.12 38.00 36.73 37.26 1.1M
2023-03-13 36.93 37.68 36.33 36.98 3.0M
2023-03-10 38.30 38.70 37.64 37.81 1.6M
2023-03-09 38.85 39.33 38.19 38.23 0.5M
2023-03-08 38.88 39.25 38.41 38.72 1.9M
2023-03-07 39.52 39.54 38.84 38.97 0.5M
2023-03-06 39.53 39.74 39.36 39.68 0.4M
2023-03-03 38.81 39.79 38.73 39.64 0.3M
2023-03-02 38.80 39.33 38.70 39.21 0.3M
2023-03-01 38.21 39.00 38.16 38.88 0.8M
2023-02-28 39.01 39.01 38.22 38.23 0.3M
2023-02-27 38.68 38.87 38.45 38.71 0.3M
2023-02-24 38.10 38.55 37.86 38.53 0.3M
2023-02-23 38.55 38.80 38.17 38.55 0.6M
2023-02-22 38.24 38.51 37.81 38.05 0.3M
2023-02-21 38.44 38.80 38.35 38.41 0.4M
2023-02-17 39.29 39.29 38.55 38.62 0.4M
2023-02-16 39.89 40.26 39.79 39.81 0.3M
2023-02-15 40.21 40.28 39.67 40.18 0.3M
2023-02-14 40.36 40.92 40.18 40.68 0.2M
2023-02-13 40.48 40.73 40.19 40.61 0.5M
2023-02-10 39.90 40.72 39.90 40.64 0.4M
2023-02-09 39.69 39.70 39.25 39.27 0.4M
2023-02-08 39.70 39.84 39.18 39.40 0.3M
2023-02-07 38.65 39.65 38.55 39.56 0.4M
2023-02-06 38.58 38.79 37.95 38.42 1.3M
2023-02-03 38.75 39.36 38.54 38.58 0.9M
2023-02-02 39.59 39.59 38.31 38.67 0.9M
2023-02-01 40.07 40.18 39.04 39.57 0.5M
2023-01-31 39.74 40.26 39.40 40.22 0.3M
2023-01-30 40.44 40.45 39.86 39.92 0.5M
2023-01-27 41.07 41.29 40.59 40.65 1.0M
2023-01-26 40.68 41.23 40.26 41.17 0.5M
2023-01-25 40.06 40.18 39.49 40.17 0.5M
2023-01-24 40.32 40.32 39.26 40.24 0.3M
2023-01-23 40.54 40.81 40.34 40.45 0.3M
2023-01-20 40.02 40.45 39.74 40.41 0.5M
2023-01-19 39.43 40.18 39.33 40.04 0.5M
2023-01-18 40.54 40.85 39.59 39.62 0.5M
2023-01-17 40.34 40.56 40.08 40.22 2.2M
2023-01-13 39.99 40.26 39.75 40.17 0.6M
2023-01-12 39.67 40.32 39.53 40.08 0.3M
2023-01-11 39.49 39.52 38.94 39.33 0.7M
2023-01-10 39.06 39.20 38.65 39.17 0.3M
2023-01-09 39.49 39.59 38.85 38.94 0.6M
2023-01-06 38.53 39.20 38.43 38.87 0.6M
2023-01-05 37.48 38.27 37.40 38.08 0.6M
2023-01-04 37.30 37.82 37.18 37.60 0.4M
2023-01-03 38.80 38.94 37.37 37.73 0.6M