iShares Global Energy ETF (NY:IXC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	48.32	49.04	48.26	48.91	453,104	+0.93(+1.94%)
Feb 05, 2026	48.16	48.33	47.57	47.98	407,519	-0.82(-1.68%)
Feb 04, 2026	48.23	48.91	48.16	48.80	531,726	+0.77(+1.60%)
Feb 03, 2026	46.79	48.12	46.70	48.03	1,050,753	+1.46(+3.14%)
Feb 02, 2026	46.62	46.90	46.37	46.57	1,848,832	-0.83(-1.75%)
Jan 30, 2026	47.14	47.50	46.55	47.40	393,612	+0.03(+0.06%)
Jan 29, 2026	47.87	48.19	47.22	47.37	640,429	+0.61(+1.30%)
Jan 28, 2026	46.69	46.80	46.30	46.76	326,156	+0.42(+0.91%)
Jan 27, 2026	45.91	46.35	45.76	46.34	516,677	+0.67(+1.47%)
Jan 26, 2026	46.14	46.23	45.48	45.67	376,790	+0.06(+0.13%)
Jan 23, 2026	45.54	45.83	45.50	45.61	278,034	+0.60(+1.33%)
Jan 22, 2026	44.92	45.11	44.72	45.01	233,728	-0.02(-0.04%)
Jan 21, 2026	44.59	45.23	44.59	45.03	457,754	+0.93(+2.11%)
Jan 20, 2026	44.37	44.64	43.98	44.10	551,208	-0.10(-0.23%)
Jan 16, 2026	44.22	44.26	44.06	44.20	311,661	+0.20(+0.45%)
Jan 15, 2026	43.99	44.26	43.68	44.00	439,482	-0.45(-1.01%)
Jan 14, 2026	43.73	44.90	43.68	44.45	441,978	+0.93(+2.14%)
Jan 13, 2026	43.14	43.73	43.13	43.52	449,787	+0.74(+1.73%)
Jan 12, 2026	42.88	42.98	42.55	42.78	277,260	-0.08(-0.19%)
Jan 09, 2026	42.75	43.00	42.72	42.86	340,427	+0.23(+0.54%)
Jan 08, 2026	41.72	42.78	41.70	42.63	460,691	+0.97(+2.33%)
Jan 07, 2026	42.14	42.14	41.52	41.66	329,800	-0.56(-1.33%)
Jan 06, 2026	43.43	43.43	42.15	42.22	764,058	-1.14(-2.63%)
Jan 05, 2026	43.54	43.61	42.31	43.36	1,188,128	+0.52(+1.21%)
Jan 02, 2026	42.03	42.94	41.88	42.84	347,117	+0.91(+2.17%)
Dec 31, 2025	42.18	42.22	41.83	41.93	187,435	-0.22(-0.52%)
Dec 30, 2025	41.95	42.24	41.95	42.15	226,854	+0.38(+0.91%)
Dec 29, 2025	41.64	41.90	41.59	41.77	306,210	+0.32(+0.77%)
Dec 26, 2025	41.52	41.63	41.29	41.45	261,196	-0.12(-0.29%)
Dec 24, 2025	41.65	41.69	41.53	41.57	179,094	-0.10(-0.24%)
Dec 23, 2025	41.44	41.69	41.42	41.67	379,807	+0.33(+0.80%)
Dec 22, 2025	41.32	41.56	41.29	41.34	370,933	+0.37(+0.90%)
Dec 19, 2025	41.00	41.22	40.90	40.97	424,127	+0.19(+0.47%)
Dec 18, 2025	41.25	41.25	40.70	40.78	657,504	-0.48(-1.16%)
Dec 17, 2025	40.82	41.34	40.76	41.26	549,881	+0.68(+1.68%)
Dec 16, 2025	41.57	41.57	40.55	40.58	893,838	-1.26(-3.02%)
Dec 15, 2025	42.23	42.23	41.54	41.84	439,654	-0.20(-0.47%)
Dec 12, 2025	42.44	42.48	41.89	42.04	234,947	-0.35(-0.83%)
Dec 11, 2025	42.33	42.55	42.22	42.39	695,704	-0.12(-0.28%)
Dec 10, 2025	42.24	42.54	42.09	42.51	208,649	+0.34(+0.81%)
Dec 09, 2025	42.15	42.58	42.15	42.17	344,934	+0.07(+0.16%)
Dec 08, 2025	42.23	42.46	42.02	42.10	652,670	-0.27(-0.65%)
Dec 05, 2025	42.66	43.00	42.37	42.37	452,015	-0.38(-0.89%)
Dec 04, 2025	42.64	42.85	42.57	42.75	189,201	+0.11(+0.25%)
Dec 03, 2025	42.22	42.67	42.11	42.65	431,257	+0.71(+1.68%)
Dec 02, 2025	42.30	42.33	41.78	41.94	617,611	-0.39(-0.93%)