iShares Global Energy ETF (NY: IXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	40.40	40.85	40.24	40.25	232,004	+0.09(+0.22%)
Feb 13, 2025	39.84	40.27	39.63	40.16	555,911	+0.26(+0.65%)
Feb 12, 2025	40.35	40.58	39.84	39.90	518,603	-0.73(-1.80%)
Feb 11, 2025	40.50	40.85	40.28	40.63	336,069	+0.37(+0.92%)
Feb 10, 2025	39.91	40.34	39.90	40.26	539,301	+0.69(+1.74%)
Feb 07, 2025	39.71	39.87	39.50	39.57	345,629	+0.01(+0.03%)
Feb 06, 2025	40.22	40.29	39.36	39.56	484,141	-0.44(-1.10%)
Feb 05, 2025	40.00	40.08	39.80	40.00	209,480	+0.08(+0.20%)
Feb 04, 2025	38.99	40.04	38.98	39.92	602,052	+0.87(+2.23%)
Feb 03, 2025	38.81	39.27	38.51	39.05	728,439	-0.04(-0.10%)
Jan 31, 2025	39.98	39.98	39.01	39.09	805,253	-0.85(-2.13%)
Jan 30, 2025	39.94	40.16	39.76	39.94	839,077	+0.29(+0.73%)
Jan 29, 2025	39.40	39.77	39.40	39.65	303,187	+0.03(+0.08%)
Jan 28, 2025	40.02	40.11	39.39	39.62	685,141	-0.37(-0.93%)
Jan 27, 2025	40.17	40.18	39.72	39.99	588,801	-0.27(-0.67%)
Jan 24, 2025	40.62	40.75	40.23	40.26	207,045	-0.36(-0.89%)
Jan 23, 2025	40.63	40.85	40.41	40.62	630,271	+0.18(+0.45%)
Jan 22, 2025	40.92	40.97	40.40	40.44	777,855	-0.56(-1.37%)
Jan 21, 2025	41.02	41.21	40.84	41.00	1,074,702	-0.12(-0.29%)
Jan 17, 2025	40.83	41.21	40.75	41.12	275,931	+0.34(+0.83%)
Jan 16, 2025	40.67	40.88	40.54	40.78	299,490	+0.06(+0.15%)
Jan 15, 2025	40.47	40.77	40.41	40.72	231,271	+0.52(+1.29%)
Jan 14, 2025	39.76	40.25	39.74	40.20	343,287	+0.35(+0.88%)
Jan 13, 2025	39.44	40.15	39.44	39.85	1,198,245	+0.51(+1.30%)
Jan 10, 2025	39.78	40.14	39.20	39.34	439,230	+0.01(+0.03%)
Jan 08, 2025	39.12	39.33	38.97	39.33	246,704	-0.08(-0.20%)
Jan 07, 2025	39.31	39.68	39.18	39.41	320,047	+0.40(+1.03%)
Jan 06, 2025	39.20	39.50	38.90	39.01	287,456	+0.09(+0.23%)
Jan 03, 2025	38.91	39.05	38.75	38.92	262,003	+0.34(+0.88%)
Jan 02, 2025	38.45	38.81	38.38	38.58	494,766	+0.40(+1.05%)
Dec 31, 2024				38.18	0	+0.49(+1.30%)
Dec 30, 2024	37.67	37.89	37.49	37.69	512,998	+0.00(+0.00%)
Dec 27, 2024	37.58	37.99	37.53	37.69	405,399	+0.07(+0.19%)
Dec 26, 2024	37.66	37.77	37.50	37.62	335,315	-0.03(-0.08%)
Dec 24, 2024	37.51	37.73	37.31	37.65	290,722	+0.21(+0.56%)
Dec 23, 2024	37.06	37.52	36.92	37.44	499,344	+0.23(+0.62%)
Dec 20, 2024	36.82	37.33	36.79	37.21	783,943	+0.26(+0.70%)
Dec 19, 2024	37.54	37.61	36.89	36.95	1,480,010	-0.15(-0.40%)
Dec 18, 2024	38.12	38.17	37.10	37.10	1,190,718	-0.95(-2.50%)
Dec 17, 2024	38.11	38.13	37.74	38.05	2,757,305	-0.28(-0.72%)
Dec 16, 2024	38.94	38.94	38.29	38.33	454,791	-0.81(-2.08%)
Dec 13, 2024	39.38	39.38	38.99	39.14	447,299	-0.18(-0.45%)
Dec 12, 2024	39.65	39.65	39.30	39.31	444,936	-0.40(-1.01%)
Dec 11, 2024	39.68	39.79	39.47	39.71	785,343	+0.09(+0.22%)
Dec 10, 2024	40.03	40.09	39.60	39.63	293,304	-0.28(-0.71%)
Dec 09, 2024	40.18	40.47	39.86	39.91	453,809	+0.11(+0.27%)
Dec 06, 2024	40.33	40.33	39.72	39.80	691,000	-0.68(-1.69%)
Dec 05, 2024	40.34	40.67	40.28	40.49	496,582	+0.22(+0.53%)
Dec 04, 2024	41.10	41.10	40.09	40.27	338,711	-0.79(-1.93%)
Dec 03, 2024	41.21	41.29	40.90	41.06	240,364	+0.17(+0.41%)