Global Energy Ishares ETF (NY: IXC )

24.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.25 21.43 20.78 20.89 928,300 -0.67(-3.11%)
Jan 28, 2021 21.50 21.73 21.33 21.56 991,223 +0.28(+1.32%)
Jan 27, 2021 21.35 21.79 21.03 21.28 672,139 -0.41(-1.89%)
Jan 26, 2021 22.04 22.31 21.67 21.69 497,122 -0.21(-0.96%)
Jan 25, 2021 21.97 22.00 21.56 21.90 770,399 -0.25(-1.13%)
Jan 22, 2021 21.95 22.18 21.82 22.15 3,427,600 -0.28(-1.25%)
Jan 21, 2021 22.98 23.03 22.23 22.43 651,656 -0.58(-2.52%)
Jan 20, 2021 23.09 23.11 22.84 23.01 743,164 +0.11(+0.48%)
Jan 19, 2021 22.79 23.00 22.66 22.90 1,396,346 +0.34(+1.51%)
Jan 15, 2021 23.01 23.06 22.36 22.56 1,156,900 -0.86(-3.67%)
Jan 14, 2021 22.92 23.57 22.92 23.42 946,175 +0.61(+2.67%)
Jan 13, 2021 22.99 22.99 22.70 22.81 508,561 -0.12(-0.52%)
Jan 12, 2021 22.55 22.99 22.46 22.93 666,628 +0.58(+2.60%)
Jan 11, 2021 21.86 22.40 21.73 22.35 827,031 +0.10(+0.45%)
Jan 08, 2021 22.47 22.48 22.07 22.25 579,300 -0.08(-0.36%)
Jan 07, 2021 22.14 22.39 21.99 22.33 709,421 +0.32(+1.45%)
Jan 06, 2021 21.79 22.20 21.62 22.01 972,884 +0.67(+3.14%)
Jan 05, 2021 20.64 21.72 20.64 21.34 1,070,927 +0.95(+4.66%)
Jan 04, 2021 20.63 20.77 20.23 20.39 1,036,039 +0.08(+0.39%)
Dec 31, 2020 20.31 20.31 20.31 515,011 -0.20(-0.98%)
Dec 30, 2020 20.40 20.70 20.35 20.51 515,011 +0.20(+0.98%)
Dec 29, 2020 20.54 20.58 20.25 20.31 633,746 -0.06(-0.29%)
Dec 28, 2020 20.54 20.75 20.32 20.37 689,911 -0.05(-0.24%)
Dec 24, 2020 20.54 20.54 20.29 20.42 497,300 -0.06(-0.29%)
Dec 23, 2020 20.31 20.72 20.31 20.48 1,260,772 +0.43(+2.14%)
Dec 22, 2020 20.29 20.31 20.01 20.05 463,566 -0.26(-1.28%)
Dec 21, 2020 20.01 20.46 19.87 20.31 719,398 -0.57(-2.73%)
Dec 18, 2020 21.20 21.20 20.77 20.88 769,400 -0.29(-1.37%)
Dec 17, 2020 21.38 21.48 21.06 21.17 952,708 -0.02(-0.09%)
Dec 16, 2020 21.29 21.36 21.05 21.19 3,621,046 -0.08(-0.38%)
Dec 15, 2020 21.06 21.34 20.88 21.27 862,696 +0.38(+1.82%)
Dec 14, 2020 21.80 21.80 20.83 20.89 1,797,649 -1.22(-5.52%)
Dec 11, 2020 22.25 22.25 21.85 22.11 842,000 -0.26(-1.16%)
Dec 10, 2020 21.70 22.56 21.66 22.37 1,593,357 +0.62(+2.85%)
Dec 09, 2020 22.00 22.20 21.55 21.75 4,541,567 -0.02(-0.09%)
Dec 08, 2020 21.43 21.92 21.41 21.77 721,128 +0.17(+0.79%)
Dec 07, 2020 21.79 21.82 21.44 21.60 1,004,568 -0.38(-1.73%)
Dec 04, 2020 21.47 22.00 21.47 21.98 1,028,100 +0.91(+4.32%)
Dec 03, 2020 20.96 21.28 20.81 21.07 1,279,827 +0.19(+0.91%)
Dec 02, 2020 20.35 21.09 20.34 20.88 1,168,736 +0.53(+2.60%)
Dec 01, 2020 20.59 20.69 20.30 20.35 1,151,284 +0.29(+1.45%)
Nov 30, 2020 21.01 21.01 20.05 20.06 933,392 -1.13(-5.33%)
Nov 27, 2020 21.27 21.38 21.09 21.19 498,700 -0.17(-0.80%)
Nov 25, 2020 21.57 21.63 21.20 21.36 763,100 -0.33(-1.52%)
Nov 24, 2020 21.35 21.73 21.25 21.69 2,007,844 +1.01(+4.88%)
Nov 23, 2020 19.96 20.68 19.89 20.68 770,787 +1.13(+5.78%)
Nov 20, 2020 19.57 19.63 19.43 19.55 693,200 -0.03(-0.15%)
Nov 19, 2020 19.32 19.61 19.17 19.58 678,270 +0.21(+1.08%)
Nov 18, 2020 19.88 20.00 19.37 19.37 769,081 -0.43(-2.17%)
Nov 17, 2020 19.42 19.81 19.20 19.80 676,637 +0.21(+1.07%)
Nov 16, 2020 19.36 19.59 19.11 19.59 968,728 +1.03(+5.55%)
Nov 13, 2020 18.18 18.61 18.18 18.56 396,800 +0.48(+2.65%)
Nov 12, 2020 18.43 18.58 17.94 18.08 656,590 -0.59(-3.16%)
Nov 11, 2020 18.94 18.96 18.56 18.67 1,347,371 -0.09(-0.48%)
Nov 10, 2020 18.45 18.79 18.29 18.76 1,536,786 +0.71(+3.93%)
Nov 09, 2020 17.89 18.38 17.77 18.05 2,162,716 +2.06(+12.88%)
Nov 06, 2020 16.33 16.45 15.99 15.99 442,300 -0.26(-1.60%)
Nov 05, 2020 16.35 16.51 16.24 16.25 519,668 +0.07(+0.43%)
Nov 04, 2020 16.26 16.51 15.84 16.18 902,409 +0.04(+0.25%)
Nov 03, 2020 16.32 16.41 16.04 16.14 1,403,038 +0.12(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.