MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IXC — iShares Global Energy ETF
NYSE ArcaiShares Global Energy ETF
$57.89
+0.19(+0.33%)
- O
- 57.06
- H
- 58.00
- L
- 57.06
- V
- 551.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.89
Period Return+54.46%
Period High$60.70
Period Low$36.73
Avg Daily Volume659.9K
Total Trading Days365
IXC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.06 | $58.00 | $57.06 | $57.89 | +$0.19 | +0.33% | 551,758 | $57.67 | $57.06 $58.00 |
| Oct 1, 2026 | $56.71 | $57.71 | $56.55 | $57.70 | +$0.73 | +1.28% | 338,945 | $57.35 | $56.55 $57.71 |
| Sep 30, 2026 | $57.25 | $57.52 | $56.94 | $56.97 | +$0.03 | +0.05% | 362,125 | $57.31 | $56.94 $57.52 |
| Sep 29, 2026 | $56.73 | $57.22 | $56.55 | $56.94 | $-0.73 | -1.27% | 381,251 | $56.96 | $56.55 $57.22 |
| Sep 28, 2026 | $58.15 | $58.15 | $57.50 | $57.67 | +$0.23 | +0.40% | 354,990 | $57.83 | $57.50 $58.15 |
| Sep 25, 2026 | $57.50 | $57.72 | $57.17 | $57.44 | $-0.60 | -1.03% | 311,380 | $57.39 | $57.17 $57.72 |
| Sep 24, 2026 | $58.28 | $58.72 | $57.94 | $58.04 | +$0.20 | +0.35% | 1,468,086 | $58.31 | $57.94 $58.72 |
| Sep 23, 2026 | $57.52 | $58.21 | $57.46 | $57.84 | +$0.58 | +1.01% | 623,776 | $57.86 | $57.46 $58.21 |
| Sep 22, 2026 | $56.97 | $57.86 | $56.78 | $57.26 | $-0.39 | -0.68% | 371,874 | $57.44 | $56.78 $57.86 |
| Sep 21, 2026 | $58.41 | $58.83 | $57.61 | $57.65 | $-1.27 | -2.16% | 1,266,676 | $58.04 | $57.61 $58.83 |
| Sep 18, 2026 | $58.97 | $59.22 | $58.78 | $58.92 | $-0.28 | -0.47% | 281,127 | $58.98 | $58.78 $59.22 |
| Sep 17, 2026 | $58.56 | $59.28 | $58.44 | $59.20 | +$0.33 | +0.56% | 356,413 | $58.97 | $58.44 $59.28 |
| Sep 16, 2026 | $60.01 | $60.01 | $58.64 | $58.87 | $-1.71 | -2.82% | 306,196 | $59.34 | $58.64 $60.01 |
| Sep 15, 2026 | $59.52 | $60.70 | $59.51 | $60.58 | +$1.28 | +2.16% | 344,201 | $60.33 | $59.51 $60.70 |
| Sep 14, 2026 | $60.33 | $60.35 | $59.09 | $59.30 | $-0.37 | -0.62% | 1,408,814 | $59.79 | $59.09 $60.35 |
| Sep 11, 2026 | $59.46 | $59.99 | $59.23 | $59.67 | +$0.06 | +0.10% | 1,050,113 | $59.63 | $59.23 $59.99 |
| Sep 10, 2026 | $60.40 | $60.46 | $59.16 | $59.61 | $-0.27 | -0.45% | 370,214 | $59.67 | $59.16 $60.46 |
| Sep 9, 2026 | $59.89 | $60.30 | $59.56 | $59.88 | +$0.61 | +1.03% | 359,702 | $59.86 | $59.56 $60.30 |
| Sep 8, 2026 | $59.07 | $59.68 | $58.87 | $59.27 | +$0.86 | +1.47% | 299,430 | $59.28 | $58.87 $59.68 |
| Sep 4, 2026 | $58.51 | $58.72 | $57.90 | $58.41 | $-0.50 | -0.85% | 2,057,042 | $58.42 | $57.90 $58.72 |
| Sep 3, 2026 | $59.31 | $59.64 | $58.87 | $58.91 | $-0.29 | -0.49% | 385,417 | $59.25 | $58.87 $59.64 |
| Sep 2, 2026 | $58.80 | $59.46 | $58.73 | $59.20 | +$0.02 | +0.03% | 211,316 | $59.22 | $58.73 $59.46 |
| Sep 1, 2026 | $58.99 | $59.22 | $58.54 | $59.18 | +$1.00 | +1.72% | 277,388 | $58.90 | $58.54 $59.22 |
| Aug 31, 2026 | $58.00 | $58.52 | $57.54 | $58.18 | +$1.08 | +1.89% | 440,093 | $57.90 | $57.54 $58.52 |
| Aug 28, 2026 | $57.02 | $57.19 | $56.75 | $57.10 | +$0.12 | +0.21% | 389,193 | $56.94 | $56.75 $57.19 |
| Aug 27, 2026 | $57.03 | $57.23 | $56.40 | $56.98 | $-0.10 | -0.18% | 600,913 | $56.89 | $56.40 $57.23 |
| Aug 26, 2026 | $56.53 | $57.63 | $56.37 | $57.08 | +$0.02 | +0.04% | 266,442 | $57.23 | $56.37 $57.63 |
| Aug 25, 2026 | $57.28 | $57.57 | $57.02 | $57.06 | $-0.85 | -1.47% | 383,517 | $57.35 | $57.02 $57.57 |
| Aug 24, 2026 | $58.15 | $58.30 | $57.54 | $57.91 | $-0.56 | -0.96% | 285,810 | $57.84 | $57.54 $58.30 |
| Aug 21, 2026 | $58.65 | $59.04 | $58.28 | $58.47 | $-0.11 | -0.19% | 229,261 | $58.55 | $58.28 $59.04 |