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
2024-12-31 37.81 38.28 37.81 38.18 0.4M
2024-12-30 37.67 37.89 37.49 37.69 0.5M
2024-12-27 37.58 37.99 37.53 37.69 0.4M
2024-12-26 37.66 37.77 37.50 37.62 0.3M
2024-12-24 37.51 37.74 37.31 37.65 0.3M
2024-12-23 37.06 37.52 36.92 37.44 0.5M
2024-12-20 36.82 37.33 36.79 37.21 0.8M
2024-12-19 37.54 37.61 36.89 36.95 1.5M
2024-12-18 38.12 38.17 37.10 37.10 1.2M
2024-12-17 38.11 38.14 37.74 38.05 2.8M
2024-12-16 39.80 39.80 39.14 39.17 0.4M
2024-12-13 40.25 40.25 39.85 40.00 0.4M
2024-12-12 40.52 40.52 40.17 40.18 0.4M
2024-12-11 40.55 40.67 40.35 40.59 0.8M
2024-12-10 40.91 40.97 40.47 40.50 0.3M
2024-12-09 41.07 41.36 40.74 40.79 0.4M
2024-12-06 41.22 41.22 40.60 40.68 0.7M
2024-12-05 41.23 41.57 41.17 41.38 0.5M
2024-12-04 42.01 42.01 40.97 41.16 0.3M
2024-12-03 42.12 42.20 41.80 41.97 0.2M
2024-12-02 42.11 42.19 41.48 41.80 0.3M
2024-11-29 42.01 42.26 42.01 42.23 0.2M
2024-11-27 42.00 42.28 41.96 41.97 0.3M
2024-11-26 42.25 42.27 41.86 41.99 0.2M
2024-11-25 43.07 43.18 42.22 42.25 0.3M
2024-11-22 42.95 43.21 42.85 43.00 0.2M
2024-11-21 42.77 43.19 42.68 42.97 0.2M
2024-11-20 42.37 42.62 42.25 42.58 0.4M
2024-11-19 42.32 42.49 42.14 42.30 0.3M
2024-11-18 42.27 42.70 42.27 42.59 0.2M
2024-11-15 42.12 42.39 41.92 42.02 0.6M
2024-11-14 42.10 42.21 41.90 42.10 0.3M
2024-11-13 41.64 41.99 41.14 41.83 0.3M
2024-11-12 41.89 42.01 41.45 41.53 0.7M
2024-11-11 41.73 42.09 41.62 41.99 0.2M
2024-11-08 41.86 41.93 41.54 41.87 1.6M
2024-11-07 41.95 42.15 41.68 42.03 1.2M
2024-11-06 41.44 42.10 41.26 41.88 0.4M
2024-11-05 41.01 41.20 40.89 41.05 0.1M
2024-11-04 40.56 40.96 40.54 40.81 0.2M
2024-11-01 40.93 41.08 40.16 40.22 0.2M
2024-10-31 40.38 40.70 40.32 40.45 0.4M
2024-10-30 40.36 40.60 40.25 40.31 0.2M
2024-10-29 40.68 40.75 40.19 40.33 0.2M
2024-10-28 40.43 40.88 40.33 40.88 0.3M
2024-10-25 41.33 41.45 41.10 41.20 0.3M
2024-10-24 41.24 41.37 40.86 41.09 0.4M
2024-10-23 41.23 41.30 40.86 41.12 0.2M
2024-10-22 41.42 41.54 41.24 41.41 0.2M
2024-10-21 41.70 41.76 41.28 41.33 0.2M
2024-10-18 41.43 41.53 41.16 41.43 0.2M
2024-10-17 41.33 41.63 41.31 41.57 0.2M
2024-10-16 41.33 41.48 41.28 41.36 0.2M
2024-10-15 41.43 41.50 41.10 41.15 0.9M
2024-10-14 42.29 42.56 42.22 42.50 0.3M
2024-10-11 42.31 42.70 42.31 42.52 0.2M
2024-10-10 42.22 42.56 42.04 42.40 0.2M
2024-10-09 41.63 42.13 41.54 42.08 0.4M
2024-10-08 42.53 42.53 41.80 41.99 0.6M
2024-10-07 43.00 43.29 42.82 43.06 0.5M
2024-10-04 42.64 42.92 42.38 42.81 0.4M
2024-10-03 41.87 42.44 41.60 42.36 0.9M
2024-10-02 42.00 42.11 41.42 41.80 0.4M
2024-10-01 40.25 41.49 40.18 41.34 0.6M
2024-09-30 40.20 40.56 40.08 40.48 0.5M
2024-09-27 39.85 40.36 39.83 40.33 0.2M
2024-09-26 39.62 39.99 39.55 39.67 0.5M
2024-09-25 41.06 41.18 40.41 40.46 0.2M
2024-09-24 41.53 41.59 41.16 41.21 0.3M
2024-09-23 40.76 41.32 40.67 41.11 0.4M
2024-09-20 40.62 40.78 40.32 40.69 0.2M
2024-09-19 40.87 41.12 40.58 40.76 0.3M
2024-09-18 40.23 40.77 40.15 40.30 0.2M
2024-09-17 39.91 40.30 39.84 40.27 0.3M
2024-09-16 39.77 40.04 39.62 39.94 0.2M
2024-09-13 39.45 39.73 39.39 39.45 0.5M
2024-09-12 39.08 39.34 38.83 39.27 0.3M
2024-09-11 39.16 39.17 38.35 38.94 0.4M
2024-09-10 39.92 39.92 38.77 39.08 0.7M
2024-09-09 39.71 40.20 39.67 39.87 0.3M
2024-09-06 40.21 40.38 39.46 39.63 0.3M
2024-09-05 40.71 40.71 40.14 40.17 0.4M
2024-09-04 40.84 41.10 40.35 40.42 0.3M
2024-09-03 41.24 41.24 40.69 40.89 0.5M
2024-08-30 41.65 41.98 41.52 41.95 0.4M
2024-08-29 41.84 42.20 41.52 42.03 0.5M
2024-08-28 41.71 41.85 41.50 41.67 0.4M
2024-08-27 42.23 42.32 41.90 41.98 0.2M
2024-08-26 42.17 42.51 41.99 42.25 0.4M
2024-08-23 41.33 41.82 41.32 41.75 0.2M
2024-08-22 41.01 41.25 40.99 41.06 0.3M
2024-08-21 41.18 41.41 41.01 41.06 0.3M
2024-08-20 41.90 41.90 41.03 41.05 0.4M
2024-08-19 41.78 42.36 41.78 41.95 0.3M
2024-08-16 41.46 41.78 41.46 41.72 0.3M
2024-08-15 41.50 41.87 41.50 41.71 0.3M
2024-08-14 41.20 41.41 41.06 41.31 0.2M
2024-08-13 41.09 41.13 40.80 41.04 0.3M
2024-08-12 41.14 41.43 41.08 41.23 0.3M
2024-08-09 40.77 41.11 40.51 40.96 2.2M
2024-08-08 40.15 40.84 40.15 40.75 1.1M
2024-08-07 40.21 40.62 40.02 40.03 0.5M
2024-08-06 39.49 40.07 39.29 39.75 0.6M
2024-08-05 39.34 39.78 39.00 39.58 0.8M
2024-08-02 40.88 40.97 40.02 40.38 0.8M
2024-08-01 42.20 42.35 41.01 41.26 0.5M
2024-07-31 42.29 42.46 42.12 42.14 2.5M
2024-07-30 41.35 41.89 41.35 41.79 0.4M
2024-07-29 41.78 41.78 41.10 41.43 0.6M
2024-07-26 41.61 41.91 41.43 41.70 0.3M
2024-07-25 41.06 41.76 40.94 41.60 0.3M
2024-07-24 41.24 41.50 41.00 41.16 0.5M
2024-07-23 41.52 41.55 41.08 41.11 2.4M
2024-07-22 41.74 41.92 41.53 41.74 0.3M
2024-07-19 42.19 42.42 41.80 41.88 0.2M
2024-07-18 42.39 42.75 42.22 42.35 0.5M
2024-07-17 42.10 42.51 42.10 42.30 0.7M
2024-07-16 41.65 42.01 41.53 41.96 0.6M
2024-07-15 41.72 42.27 41.60 41.95 1.2M
2024-07-12 41.70 41.75 41.36 41.56 0.6M
2024-07-11 41.07 41.54 40.94 41.46 1.0M
2024-07-10 40.91 41.14 40.75 41.12 1.0M
2024-07-09 40.93 41.21 40.73 40.83 0.9M
2024-07-08 41.33 41.57 41.11 41.26 1.9M
2024-07-05 42.09 42.09 41.42 41.57 0.5M
2024-07-03 41.85 42.19 41.84 41.96 0.3M
2024-07-02 42.00 42.07 41.52 41.74 0.5M
2024-07-01 41.78 42.04 41.53 41.66 0.8M
2024-06-28 41.58 41.80 41.37 41.51 0.4M
2024-06-27 41.40 41.47 41.16 41.33 0.4M
2024-06-26 41.36 41.37 40.98 41.18 0.4M
2024-06-25 41.50 41.54 41.25 41.51 0.7M
2024-06-24 40.75 41.61 40.66 41.49 1.0M
2024-06-21 40.79 40.88 40.46 40.48 0.5M
2024-06-20 40.40 40.91 40.29 40.74 1.3M
2024-06-18 40.10 40.56 40.08 40.18 0.8M
2024-06-17 39.93 40.09 39.73 39.95 1.0M
2024-06-14 40.15 40.15 39.71 39.86 1.0M
2024-06-13 40.63 40.63 40.06 40.22 0.8M
2024-06-12 41.42 41.42 40.54 40.69 3.2M
2024-06-11 40.97 41.00 40.58 40.93 2.8M
2024-06-10 41.88 42.27 41.77 42.06 1.5M
2024-06-07 41.94 42.19 41.67 41.70 3.6M
2024-06-06 41.82 42.10 41.61 42.06 21.1M
2024-06-05 42.01 42.02 41.68 41.80 1.4M
2024-06-04 41.92 41.96 41.39 41.86 0.9M
2024-06-03 43.29 43.29 42.23 42.38 0.4M
2024-05-31 42.68 43.50 42.64 43.50 0.4M
2024-05-30 42.35 42.65 42.35 42.53 0.2M
2024-05-29 43.01 43.01 42.29 42.43 0.4M
2024-05-28 42.90 43.18 42.76 43.11 0.4M
2024-05-24 42.68 42.87 42.53 42.61 0.3M
2024-05-23 43.02 43.21 42.36 42.45 0.3M
2024-05-22 43.31 43.31 42.57 42.73 0.4M
2024-05-21 43.56 43.86 43.47 43.50 0.5M
2024-05-20 43.88 43.94 43.59 43.67 0.2M
2024-05-17 43.38 43.90 43.38 43.84 0.2M
2024-05-16 43.50 43.61 43.25 43.36 0.3M
2024-05-15 43.42 43.64 42.85 43.58 0.4M
2024-05-14 43.57 43.68 43.39 43.61 0.3M
2024-05-13 43.79 43.98 43.48 43.64 0.3M
2024-05-10 44.05 44.13 43.62 43.71 0.2M
2024-05-09 43.28 43.83 43.28 43.80 0.2M
2024-05-08 42.99 43.37 42.92 43.25 0.3M
2024-05-07 43.32 43.50 43.22 43.26 0.3M
2024-05-06 43.21 43.64 43.14 43.31 0.4M
2024-05-03 43.02 43.02 42.51 42.88 0.5M
2024-05-02 42.79 43.05 42.70 42.87 0.8M
2024-05-01 43.00 43.19 42.34 42.53 0.6M
2024-04-30 44.11 44.15 43.10 43.13 0.6M
2024-04-29 44.06 44.39 44.03 44.30 0.2M
2024-04-26 44.19 44.23 43.72 44.08 0.5M
2024-04-25 43.97 44.46 43.73 44.37 0.4M
2024-04-24 43.97 44.15 43.77 44.12 0.3M
2024-04-23 43.73 44.11 43.52 44.09 0.5M
2024-04-22 43.45 44.14 43.12 43.89 0.5M
2024-04-19 43.03 43.80 43.03 43.61 1.0M
2024-04-18 43.24 43.41 42.89 43.03 1.5M
2024-04-17 43.21 43.57 42.88 43.14 1.0M
2024-04-16 43.50 43.61 42.95 43.26 1.6M
2024-04-15 44.21 44.36 43.59 43.69 1.3M
2024-04-12 44.87 45.22 43.87 44.04 0.7M
2024-04-11 44.90 44.90 44.14 44.61 0.5M
2024-04-10 44.47 44.82 44.31 44.76 0.5M
2024-04-09 44.74 44.89 44.35 44.59 0.5M
2024-04-08 44.74 44.87 44.42 44.59 0.3M
2024-04-05 44.38 44.80 44.16 44.68 0.6M
2024-04-04 44.36 44.51 44.12 44.27 0.5M
2024-04-03 44.07 44.34 43.96 44.30 0.4M
2024-04-02 43.55 43.97 43.43 43.94 1.1M
2024-04-01 42.98 43.34 42.68 43.26 0.5M
2024-03-28 42.73 43.01 42.66 42.95 0.7M
2024-03-27 42.17 42.58 42.10 42.56 0.7M
2024-03-26 42.68 42.72 42.22 42.23 0.8M
2024-03-25 42.30 42.78 42.28 42.59 0.7M
2024-03-22 42.22 42.33 42.08 42.17 0.3M
2024-03-21 42.17 42.40 42.11 42.26 0.5M
2024-03-20 41.88 42.29 41.80 42.19 0.3M
2024-03-19 41.75 42.18 41.73 42.10 0.5M
2024-03-18 41.70 41.80 41.42 41.76 0.4M
2024-03-15 41.50 41.85 41.48 41.57 0.5M
2024-03-14 41.32 41.52 41.18 41.49 1.9M
2024-03-13 40.95 41.43 40.95 41.24 0.5M
2024-03-12 40.65 40.75 40.42 40.64 0.3M
2024-03-11 40.26 40.62 40.05 40.62 0.5M
2024-03-08 40.37 40.45 40.18 40.35 0.3M
2024-03-07 40.16 40.56 40.14 40.39 0.4M
2024-03-06 40.28 40.42 40.04 40.12 0.4M
2024-03-05 39.54 40.02 39.48 39.80 0.4M
2024-03-04 40.01 40.03 39.56 39.59 0.5M
2024-03-01 39.72 40.15 39.68 39.98 0.5M
2024-02-29 39.41 39.57 39.33 39.45 0.4M
2024-02-28 39.48 39.69 39.19 39.26 0.5M
2024-02-27 39.58 39.79 39.39 39.52 0.4M
2024-02-26 39.38 39.73 39.24 39.56 0.4M
2024-02-23 39.45 39.61 39.20 39.51 0.5M
2024-02-22 39.63 39.87 39.36 39.69 0.5M
2024-02-21 39.10 39.68 39.05 39.68 0.7M
2024-02-20 39.31 39.37 38.94 39.00 0.6M
2024-02-16 39.30 39.54 39.19 39.30 0.5M
2024-02-15 38.32 39.38 38.32 39.31 0.5M
2024-02-14 38.62 38.79 38.22 38.35 0.7M
2024-02-13 38.87 38.93 38.16 38.42 0.5M
2024-02-12 38.59 38.99 38.59 38.87 0.5M
2024-02-09 38.97 39.12 38.46 38.52 0.6M
2024-02-08 38.61 39.00 38.58 38.89 0.5M
2024-02-07 38.73 38.80 38.39 38.65 0.6M
2024-02-06 38.63 39.07 38.55 38.76 0.5M
2024-02-05 38.39 38.63 38.07 38.40 0.6M
2024-02-02 38.88 38.97 38.47 38.65 0.9M
2024-02-01 39.00 39.35 38.64 38.88 3.8M
2024-01-31 39.43 39.43 38.77 38.78 0.6M
2024-01-30 38.79 39.45 38.69 39.43 0.6M
2024-01-29 39.03 39.08 38.67 39.05 0.7M
2024-01-26 38.79 39.07 38.51 39.07 2.1M
2024-01-25 38.29 38.76 38.04 38.72 2.9M
2024-01-24 37.83 38.03 37.65 37.99 0.7M
2024-01-23 37.36 37.77 37.31 37.56 0.4M
2024-01-22 37.36 37.53 37.10 37.45 0.5M
2024-01-19 37.32 37.45 37.17 37.42 0.5M
2024-01-18 37.44 37.44 37.02 37.37 0.4M
2024-01-17 37.39 37.60 37.20 37.38 0.7M
2024-01-16 38.53 38.56 37.75 37.78 0.6M
2024-01-12 38.85 39.01 38.54 38.66 0.5M
2024-01-11 38.44 38.49 38.11 38.27 0.9M
2024-01-10 38.69 38.69 38.05 38.12 2.8M
2024-01-09 39.09 39.09 38.43 38.51 0.4M
2024-01-08 38.94 39.06 38.46 39.05 0.7M
2024-01-05 39.88 39.90 39.42 39.55 0.8M
2024-01-04 40.16 40.37 39.46 39.50 0.6M
2024-01-03 39.41 40.07 39.26 39.96 2.6M
2024-01-02 39.20 39.71 39.20 39.41 0.9M