iShares Global Energy ETF (IXC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	53.68	54.01	53.37	53.62	-0.94%	244,700
2026-08-06	54.35	54.36	53.70	54.13	+1.31%	378,900
2026-08-05	54.88	54.88	53.40	53.43	-1.93%	410,200
2026-08-04	54.17	54.71	53.61	54.48	-0.89%	4,097,100
2026-08-03	54.82	55.41	54.51	54.97	-1.36%	556,400
2026-07-31	55.38	55.88	54.77	55.73	+0.63%	994,000
2026-07-30	54.64	55.46	54.53	55.38	+0.97%	804,700
2026-07-29	54.94	55.20	54.63	54.85	+2.39%	449,500
2026-07-28	54.22	54.54	53.36	53.57	-1.13%	841,300
2026-07-27	54.28	54.88	54.14	54.18	-2.38%	579,900
2026-07-24	55.45	56.11	55.28	55.50	+0.13%	1,542,200
2026-07-23	55.85	56.06	55.34	55.43	+0.71%	503,800
2026-07-22	54.99	55.25	54.81	55.04	+1.38%	491,600
2026-07-21	53.99	54.30	53.69	54.29	+1.23%	271,100
2026-07-20	53.26	53.94	53.17	53.63	+0.24%	991,000
2026-07-17	53.45	53.75	53.15	53.50	+1.50%	376,000
2026-07-16	52.50	52.98	52.50	52.71	+0.46%	946,700
2026-07-15	52.83	52.85	51.98	52.47	-0.53%	1,336,300
2026-07-14	52.88	53.00	52.32	52.75	+0.40%	473,700
2026-07-13	51.81	52.68	51.78	52.54	+2.96%	941,900
2026-07-10	50.97	51.12	50.53	51.03	+0.51%	807,600
2026-07-09	51.22	51.30	50.73	50.77	-1.30%	499,700
2026-07-08	51.36	51.71	50.82	51.44	+1.58%	6,754,900
2026-07-07	49.55	50.78	49.55	50.64	+2.99%	4,438,400
2026-07-06	49.18	49.48	49.10	49.17	-0.16%	544,600
2026-07-02	49.10	49.59	48.96	49.25	+1.23%	465,000
2026-07-01	48.83	49.18	48.57	48.65	-0.98%	707,200
2026-06-30	49.42	49.76	49.11	49.13	-0.55%	430,400
2026-06-29	49.65	49.86	49.34	49.40	-0.30%	539,000
2026-06-26	49.60	49.83	49.39	49.55	-0.64%	1,877,000
2026-06-25	49.14	49.98	49.04	49.87	+0.67%	502,800
2026-06-24	49.61	49.78	49.16	49.54	-2.08%	549,900
2026-06-23	50.22	50.65	50.16	50.59	+0.44%	425,400
2026-06-22	49.97	50.41	49.67	50.37	+1.08%	732,400
2026-06-18	50.03	50.07	49.32	49.83	-1.54%	1,012,500
2026-06-17	51.38	51.38	50.52	50.61	-1.52%	2,411,300
2026-06-16	51.35	51.54	51.18	51.39	-0.48%	1,180,000
2026-06-15	51.20	51.94	51.08	51.64	-4.65%	2,092,100
2026-06-12	53.66	54.65	53.52	54.16	+0.28%	1,225,402
2026-06-11	55.25	55.36	53.97	54.01	-1.12%	1,130,797
2026-06-10	54.33	55.23	54.33	54.62	+1.26%	583,526
2026-06-09	54.63	54.70	53.49	53.94	-1.55%	1,129,224
2026-06-08	54.79	55.37	54.66	54.79	+1.00%	350,508
2026-06-05	55.36	55.37	54.22	54.25	-2.08%	3,054,400
2026-06-04	55.18	55.59	54.90	55.40	-0.07%	295,200
2026-06-03	55.41	55.95	55.07	55.44	+0.87%	485,500
2026-06-02	54.16	55.05	54.16	54.96	+1.38%	500,400
2026-06-01	53.89	54.63	53.74	54.21	+1.69%	956,700
2026-05-29	53.54	53.67	53.10	53.31	-0.86%	643,500
2026-05-28	54.36	54.45	53.74	53.77	-0.04%	1,206,200
2026-05-27	53.89	54.22	53.47	53.79	-1.72%	502,500
2026-05-26	55.67	55.98	54.73	54.73	-2.53%	1,700,700
2026-05-22	55.90	56.32	55.74	56.15	+0.16%	1,368,000
2026-05-21	56.80	57.13	55.76	56.06	-0.57%	1,145,700
2026-05-20	57.32	57.99	56.30	56.38	-2.15%	754,900
2026-05-19	57.34	57.87	56.93	57.62	+0.73%	372,600
2026-05-18	56.00	57.32	55.68	57.20	+2.00%	1,036,000
2026-05-15	55.45	56.11	55.32	56.08	+1.82%	555,700
2026-05-14	54.73	55.23	54.65	55.08	+0.51%	360,800
2026-05-13	54.70	54.84	54.36	54.80	-0.05%	471,500
2026-05-12	54.80	55.00	54.43	54.83	+0.83%	432,800
2026-05-11	53.74	54.44	53.66	54.38	+2.49%	2,881,300
2026-05-08	53.38	53.56	52.99	53.06	-0.56%	3,508,800
2026-05-07	53.47	53.51	52.78	53.36	-2.02%	1,246,900
2026-05-06	54.82	55.06	54.18	54.46	-3.64%	651,000
2026-05-05	56.31	56.80	56.10	56.52	+0.16%	698,500
2026-05-04	55.93	56.56	55.56	56.43	+0.68%	929,000
2026-05-01	56.48	56.65	55.59	56.05	-1.34%	513,900
2026-04-30	55.64	56.97	55.29	56.81	+1.41%	2,343,400
2026-04-29	55.52	56.06	55.26	56.02	+2.10%	1,116,000
2026-04-28	54.83	55.21	54.70	54.87	+1.29%	1,500,700
2026-04-27	54.48	54.88	54.02	54.17	-0.17%	1,217,400
2026-04-24	54.22	54.32	53.73	54.26	-0.29%	1,574,300
2026-04-23	54.23	54.50	53.97	54.42	+0.85%	1,792,200
2026-04-22	53.73	54.09	53.64	53.96	+1.09%	1,170,800
2026-04-21	52.91	53.41	52.70	53.38	+1.18%	730,000
2026-04-20	52.75	53.23	52.51	52.76	+0.25%	1,602,600
2026-04-17	52.31	52.71	51.34	52.63	-3.24%	1,544,400
2026-04-16	53.72	54.52	53.72	54.39	+1.64%	402,300
2026-04-15	53.67	53.92	53.40	53.51	-0.74%	1,040,100
2026-04-14	54.61	54.70	53.64	53.91	-2.05%	853,700
2026-04-13	55.31	55.52	54.73	55.04	+0.47%	1,614,400
2026-04-10	54.89	55.04	54.38	54.78	-0.22%	504,500
2026-04-09	55.61	56.27	54.71	54.90	-0.58%	1,683,000
2026-04-08	54.13	55.37	53.64	55.22	-3.24%	1,457,400
2026-04-07	56.89	57.55	56.83	57.07	+0.48%	596,000
2026-04-06	56.34	56.80	56.10	56.80	+0.57%	584,200
2026-04-02	57.13	57.61	56.14	56.48	+1.18%	829,000
2026-04-01	56.49	57.29	55.33	55.82	-3.11%	1,478,600
2026-03-31	58.32	58.89	56.63	57.61	-0.78%	936,300
2026-03-30	58.99	59.18	57.88	58.06	-0.34%	2,232,500
2026-03-27	57.42	58.35	57.25	58.26	+1.50%	984,700
2026-03-26	56.94	57.72	56.81	57.40	+1.18%	628,500
2026-03-25	56.39	56.98	56.39	56.73	-0.23%	1,224,000
2026-03-24	56.14	57.44	56.05	56.86	+1.72%	790,800
2026-03-23	54.61	56.12	54.37	55.90	+0.47%	1,506,800
2026-03-20	56.00	56.48	55.62	55.64	-0.63%	5,051,500
2026-03-19	55.36	56.36	55.26	55.99	+1.54%	927,000
2026-03-18	55.32	55.44	55.09	55.14	+0.11%	555,800
2026-03-17	54.80	55.49	54.64	55.08	+1.31%	1,052,900
2026-03-16	54.21	54.55	53.77	54.37	+0.63%	615,200
2026-03-13	53.76	54.23	53.57	54.03	+0.48%	407,100
2026-03-12	53.46	54.27	53.33	53.77	+0.88%	628,300
2026-03-11	52.10	53.34	52.10	53.30	+2.34%	399,700
2026-03-10	52.20	52.67	51.78	52.08	-0.95%	749,791
2026-03-09	52.91	53.17	52.19	52.58	-0.08%	1,168,347
2026-03-06	52.67	53.01	52.06	52.62	+0.73%	4,014,200
2026-03-05	52.18	52.60	51.74	52.24	+0.52%	594,000
2026-03-04	51.89	52.06	51.27	51.97	-0.55%	346,800
2026-03-03	53.01	53.03	51.81	52.26	-1.15%	1,184,800
2026-03-02	53.28	53.41	52.30	52.87	+2.05%	1,738,200
2026-02-27	51.54	51.97	51.09	51.81	+1.67%	513,300
2026-02-26	50.59	51.41	50.27	50.96	-0.02%	266,000
2026-02-25	51.15	51.33	50.41	50.97	+0.02%	318,100
2026-02-24	51.01	51.08	50.46	50.96	+0.14%	221,500
2026-02-23	50.79	51.51	50.68	50.89	+0.59%	2,032,700
2026-02-20	50.73	50.82	50.29	50.59	-0.61%	331,200
2026-02-19	50.94	51.21	50.70	50.90	+1.03%	440,700
2026-02-18	50.07	50.44	49.94	50.38	+1.84%	228,000
2026-02-17	50.05	50.14	48.89	49.47	-1.10%	7,664,800
2026-02-13	49.56	50.15	49.51	50.02	+0.64%	342,400
2026-02-12	50.58	50.69	49.48	49.70	-1.91%	394,800
2026-02-11	50.06	50.71	50.00	50.67	+2.61%	481,300
2026-02-10	49.59	49.59	49.07	49.38	-0.18%	456,900
2026-02-09	49.04	49.51	48.86	49.47	+1.14%	242,900
2026-02-06	48.32	49.04	48.26	48.91	+1.94%	453,100
2026-02-05	48.16	48.33	47.57	47.98	-1.68%	407,500
2026-02-04	48.23	48.91	48.16	48.80	+1.60%	531,700
2026-02-03	46.79	48.13	46.70	48.03	+3.14%	1,050,800
2026-02-02	46.62	46.90	46.37	46.57	-1.75%	1,848,800
2026-01-30	47.14	47.50	46.55	47.40	+0.06%	393,600
2026-01-29	47.87	48.19	47.22	47.37	+1.30%	640,400
2026-01-28	46.69	46.81	46.30	46.76	+0.91%	326,200
2026-01-27	45.91	46.35	45.76	46.34	+1.47%	516,700
2026-01-26	46.14	46.23	45.48	45.67	+0.13%	376,800
2026-01-23	45.54	45.83	45.50	45.61	+1.33%	278,000
2026-01-22	44.92	45.11	44.72	45.01	-0.04%	233,700
2026-01-21	44.59	45.24	44.59	45.03	+2.11%	457,800
2026-01-20	44.37	44.64	43.98	44.10	-0.23%	551,200
2026-01-16	44.22	44.26	44.06	44.20	+0.45%	311,700
2026-01-15	43.99	44.26	43.68	44.00	-1.01%	439,500
2026-01-14	43.73	44.90	43.68	44.45	+2.14%	442,000
2026-01-13	43.14	43.73	43.13	43.52	+1.73%	449,800
2026-01-12	42.88	42.98	42.55	42.78	-0.19%	277,300
2026-01-09	42.75	43.00	42.72	42.86	+0.54%	340,400
2026-01-08	41.72	42.78	41.70	42.63	+2.33%	460,700
2026-01-07	42.14	42.14	41.52	41.66	-1.33%	329,800
2026-01-06	43.43	43.43	42.15	42.22	-2.63%	764,100
2026-01-05	43.54	43.61	42.31	43.36	+1.21%	1,188,100
2026-01-02	42.03	42.94	41.88	42.84	+2.17%	347,100
2025-12-31	42.18	42.22	41.83	41.93	-0.52%	187,400
2025-12-30	41.95	42.24	41.95	42.15	+0.91%	226,900
2025-12-29	41.64	41.90	41.59	41.77	+0.77%	306,200
2025-12-26	41.52	41.64	41.29	41.45	-0.29%	261,100
2025-12-24	41.65	41.69	41.53	41.57	-0.24%	179,100
2025-12-23	41.44	41.69	41.42	41.67	+0.80%	379,800
2025-12-22	41.32	41.56	41.29	41.34	+0.90%	370,900
2025-12-19	41.00	41.22	40.90	40.97	+0.47%	424,100
2025-12-18	41.25	41.25	40.70	40.78	-1.16%	657,500
2025-12-17	40.82	41.34	40.76	41.26	+1.68%	549,900
2025-12-16	41.57	41.57	40.55	40.58	-4.94%	893,800
2025-12-15	43.09	43.09	42.39	42.69	-0.47%	430,900
2025-12-12	43.30	43.34	42.73	42.89	-0.83%	230,280
2025-12-11	43.19	43.41	43.08	43.25	-0.28%	681,885
2025-12-10	43.10	43.40	42.94	43.37	+0.81%	204,556
2025-12-09	43.00	43.44	43.00	43.02	+0.16%	338,084
2025-12-08	43.09	43.32	42.87	42.95	-0.65%	639,729
2025-12-05	43.52	43.87	43.23	43.23	-0.89%	443,037
2025-12-04	43.50	43.72	43.43	43.62	+0.25%	185,444
2025-12-03	43.08	43.53	42.96	43.51	+1.68%	422,691
2025-12-02	43.16	43.19	42.63	42.79	-0.93%	605,364
2025-12-01	43.03	43.45	42.93	43.19	+0.61%	292,937
2025-11-28	42.50	43.05	42.50	42.93	+1.01%	235,217
2025-11-26	42.25	42.73	42.25	42.50	+0.83%	229,760
2025-11-25	42.06	42.26	41.85	42.15	-0.26%	301,714
2025-11-24	42.32	42.41	41.76	42.26	-0.45%	289,562
2025-11-21	42.37	42.56	41.95	42.45	+0.21%	253,078
2025-11-20	43.00	43.36	42.30	42.36	-0.89%	634,780
2025-11-19	42.57	42.83	42.33	42.74	-1.09%	674,804
2025-11-18	42.73	43.33	42.67	43.21	+0.47%	324,161
2025-11-17	43.44	43.56	42.84	43.01	-1.26%	493,808
2025-11-14	43.09	43.62	42.75	43.56	+1.40%	408,776
2025-11-13	43.19	43.34	42.82	42.96	+0.00%	345,851
2025-11-12	43.19	43.25	42.92	42.96	-1.01%	476,652
2025-11-11	43.04	43.62	43.04	43.40	+1.28%	376,425
2025-11-10	42.56	42.91	42.10	42.85	+0.97%	251,064
2025-11-07	41.79	42.44	41.77	42.44	+1.77%	274,168
2025-11-06	41.58	41.95	41.58	41.70	+0.60%	292,123
2025-11-05	41.27	41.81	41.27	41.45	+0.41%	282,297
2025-11-04	41.21	41.37	40.96	41.28	-0.86%	237,965
2025-11-03	41.70	41.80	41.33	41.64	-0.17%	627,163
2025-10-31	41.60	41.89	41.47	41.71	+0.39%	476,114
2025-10-30	41.73	42.01	41.50	41.55	-0.60%	1,390,596
2025-10-29	41.59	42.04	41.57	41.80	+0.55%	254,155
2025-10-28	41.63	41.85	41.52	41.57	-0.48%	157,014
2025-10-27	41.69	41.82	41.55	41.77	+0.41%	280,897
2025-10-24	42.00	42.04	41.60	41.60	-0.81%	284,461
2025-10-23	42.11	42.16	41.78	41.94	+1.48%	1,872,706
2025-10-22	40.91	41.47	40.79	41.33	+1.62%	308,485
2025-10-21	40.89	40.91	40.49	40.67	-0.32%	235,657
2025-10-20	40.58	40.91	40.58	40.80	+0.67%	223,313
2025-10-17	40.33	40.56	40.23	40.53	+0.75%	304,906
2025-10-16	40.74	40.80	40.05	40.23	-0.98%	223,560
2025-10-15	40.92	41.11	40.41	40.63	+0.02%	179,712
2025-10-14	40.20	40.83	40.16	40.62	-0.22%	392,821
2025-10-13	40.45	40.77	40.44	40.71	+1.14%	228,139
2025-10-10	41.04	41.14	40.19	40.25	-2.61%	250,229
2025-10-09	42.01	42.15	41.27	41.33	-1.15%	206,220
2025-10-08	42.13	42.13	41.58	41.81	-0.62%	164,606
2025-10-07	42.04	42.07	41.47	42.07	+0.10%	198,542
2025-10-06	41.91	42.19	41.83	42.03	+0.53%	145,974
2025-10-03	41.64	41.95	41.64	41.81	+0.89%	163,077
2025-10-02	41.73	41.99	41.44	41.44	-0.96%	195,548
2025-10-01	41.72	41.94	41.67	41.84	+0.22%	650,656
2025-09-30	41.82	41.86	41.52	41.75	-1.04%	382,043
2025-09-29	42.73	42.73	42.05	42.19	-1.77%	412,156
2025-09-26	42.76	43.29	42.64	42.95	+0.89%	298,568
2025-09-25	42.34	42.65	42.19	42.57	+0.61%	312,092
2025-09-24	42.12	42.64	42.11	42.31	+0.95%	243,952
2025-09-23	41.47	42.27	41.47	41.91	+1.48%	400,823
2025-09-22	41.09	41.46	40.95	41.30	+0.19%	1,754,453
2025-09-19	41.59	41.59	41.12	41.22	-1.17%	186,818
2025-09-18	41.85	41.91	41.47	41.71	-0.38%	256,985
2025-09-17	41.78	42.15	41.70	41.87	-0.02%	239,563
2025-09-16	41.52	42.05	41.52	41.88	+1.11%	279,959
2025-09-15	41.41	41.46	41.16	41.42	+0.41%	207,466
2025-09-12	41.53	41.69	41.25	41.25	-0.53%	1,476,089
2025-09-11	41.23	41.56	41.15	41.47	-0.07%	250,642
2025-09-10	40.99	41.53	40.94	41.50	+1.49%	246,108
2025-09-09	40.78	41.39	40.78	40.89	+0.39%	1,685,632
2025-09-08	40.87	40.95	40.39	40.73	+0.17%	174,194
2025-09-05	41.04	41.13	40.48	40.66	-1.67%	225,276
2025-09-04	41.26	41.48	41.03	41.35	+0.39%	187,913
2025-09-03	41.70	41.92	41.10	41.19	-1.86%	277,948
2025-09-02	41.69	42.02	41.59	41.97	+0.00%	330,006
2025-08-29	41.74	42.04	41.74	41.97	+0.38%	193,224
2025-08-28	41.59	41.83	41.28	41.81	+0.75%	301,480
2025-08-27	40.90	41.59	40.90	41.50	+1.02%	225,264
2025-08-26	41.08	41.14	40.82	41.08	-0.24%	241,148
2025-08-25	41.13	41.30	41.00	41.18	-0.05%	291,158
2025-08-22	40.54	41.28	40.54	41.20	+1.90%	366,476
2025-08-21	40.08	40.52	40.07	40.43	+0.62%	176,978
2025-08-20	39.93	40.33	39.93	40.18	+0.83%	364,633
2025-08-19	39.78	40.04	39.69	39.85	-0.03%	200,827
2025-08-18	39.89	40.05	39.67	39.86	-0.72%	190,644
2025-08-15	40.08	40.47	40.00	40.15	+0.07%	279,474
2025-08-14	39.91	40.13	39.73	40.12	+0.07%	177,947
2025-08-13	39.76	40.13	39.69	40.09	+0.78%	148,068
2025-08-12	39.62	40.03	39.57	39.78	+0.56%	253,905
2025-08-11	39.79	39.97	39.45	39.56	-0.48%	261,408

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+5.82%). Worst month: Dec (-4.66%). Based on 5 years of daily data (2022–2026).

Jan+4.24%
Feb+3.03%
Mar+5.32%
Apr-2.84%
May-2.40%
Jun-1.57%
Jul+5.82%
Aug+3.30%
Sep-0.27%
Oct+2.34%
Nov+2.72%
Dec-4.66%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares Global Energy ETF's (IXC) latest close?

53.62 on 2026-08-07, from the Closelook data lake's daily price record.

What is IXC's 52-week high and low?

59.18 high and 39.45 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares Global Energy ETF's strongest and weakest month historically?

Historically, IXC's strongest calendar month has been Jul (average +5.82%) and its weakest Dec (average -4.66%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.