Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.61 17.61 17.61 594,021 -0.17(-0.98%)
Dec 30, 2020 17.69 17.95 17.64 17.78 594,021 +0.17(+0.98%)
Dec 29, 2020 17.81 17.84 17.56 17.61 730,972 -0.05(-0.29%)
Dec 28, 2020 17.81 17.99 17.62 17.66 795,753 -0.04(-0.24%)
Dec 24, 2020 17.81 17.81 17.59 17.70 573,593 -0.05(-0.29%)
Dec 23, 2020 17.61 17.96 17.61 17.76 1,454,193 +0.37(+2.14%)
Dec 22, 2020 17.59 17.61 17.35 17.38 534,684 -0.23(-1.28%)
Dec 21, 2020 17.35 17.74 17.23 17.61 829,764 -0.49(-2.73%)
Dec 18, 2020 18.38 18.38 18.01 18.10 887,437 -0.25(-1.37%)
Dec 17, 2020 18.54 18.62 18.26 18.35 1,098,867 -0.02(-0.09%)
Dec 16, 2020 18.46 18.51 18.25 18.37 4,176,568 -0.07(-0.38%)
Dec 15, 2020 18.26 18.50 18.10 18.44 995,046 +0.33(+1.82%)
Dec 14, 2020 18.90 18.90 18.06 18.11 2,073,435 -0.54(-2.90%)
Dec 11, 2020 18.77 18.77 18.43 18.65 998,079 -0.22(-1.16%)
Dec 10, 2020 18.31 19.03 18.27 18.87 1,888,714 +0.52(+2.85%)
Dec 09, 2020 18.56 18.73 18.18 18.35 5,383,427 -0.02(-0.09%)
Dec 08, 2020 18.08 18.49 18.06 18.37 854,802 +0.14(+0.79%)
Dec 07, 2020 18.38 18.40 18.09 18.22 1,190,782 -0.32(-1.73%)
Dec 04, 2020 18.11 18.56 18.11 18.54 1,218,676 +0.77(+4.32%)
Dec 03, 2020 17.68 17.95 17.56 17.78 1,517,065 +0.16(+0.91%)
Dec 02, 2020 17.17 17.80 17.16 17.61 1,385,382 +0.45(+2.60%)
Dec 01, 2020 17.37 17.45 17.13 17.17 1,364,695 +0.24(+1.45%)
Nov 30, 2020 17.72 17.72 16.91 16.92 1,106,412 -0.95(-5.33%)
Nov 27, 2020 17.94 18.04 17.80 17.88 591,143 -0.14(-0.80%)
Nov 25, 2020 18.20 18.25 17.88 18.02 904,554 -0.28(-1.52%)
Nov 24, 2020 18.01 18.33 17.93 18.30 2,380,033 +0.85(+4.88%)
Nov 23, 2020 16.84 17.45 16.78 17.45 913,666 +0.95(+5.78%)
Nov 20, 2020 16.51 16.56 16.39 16.49 821,697 -0.03(-0.15%)
Nov 19, 2020 16.30 16.54 16.17 16.52 803,999 +0.18(+1.08%)
Nov 18, 2020 16.77 16.87 16.34 16.34 911,643 -0.36(-2.17%)
Nov 17, 2020 16.38 16.71 16.20 16.70 802,063 +0.18(+1.07%)
Nov 16, 2020 16.33 16.53 16.12 16.53 1,148,299 +0.87(+5.55%)
Nov 13, 2020 15.34 15.70 15.34 15.66 470,353 +0.41(+2.66%)
Nov 12, 2020 15.55 15.67 15.13 15.25 778,300 -0.50(-3.16%)
Nov 11, 2020 15.98 16.00 15.66 15.75 1,597,130 -0.08(-0.48%)
Nov 10, 2020 15.56 15.85 15.43 15.83 1,821,656 +0.60(+3.93%)
Nov 09, 2020 15.09 15.50 14.99 15.23 2,563,614 +1.74(+12.88%)
Nov 06, 2020 13.78 13.88 13.49 13.49 524,288 -0.22(-1.60%)
Nov 05, 2020 13.79 13.93 13.70 13.71 615,997 +0.06(+0.43%)
Nov 04, 2020 13.72 13.93 13.36 13.65 1,069,686 +0.03(+0.25%)
Nov 03, 2020 13.77 13.84 13.53 13.62 1,663,116 +0.10(+0.75%)
Nov 02, 2020 13.38 13.64 13.16 13.51 824,976 +0.39(+2.96%)
Oct 30, 2020 12.99 13.14 12.91 13.13 1,091,842 +0.08(+0.65%)
Oct 29, 2020 12.65 13.09 12.49 13.04 1,702,303 +0.32(+2.52%)
Oct 28, 2020 12.96 13.01 12.71 12.72 1,280,263 -0.58(-4.38%)
Oct 27, 2020 13.49 13.49 13.29 13.30 1,184,395 -0.24(-1.74%)
Oct 26, 2020 13.74 13.78 13.41 13.54 1,086,236 -0.40(-2.85%)
Oct 23, 2020 14.08 14.12 13.83 13.94 726,749 -0.01(-0.06%)
Oct 22, 2020 13.57 13.97 13.51 13.95 833,658 +0.36(+2.67%)
Oct 21, 2020 13.75 13.78 13.57 13.58 604,792 -0.21(-1.53%)
Oct 20, 2020 13.74 13.89 13.69 13.79 892,320 +0.13(+0.93%)
Oct 19, 2020 13.92 14.00 13.66 13.67 794,211 -0.18(-1.28%)
Oct 16, 2020 14.04 14.05 13.83 13.84 564,116 -0.19(-1.38%)
Oct 15, 2020 13.79 14.05 13.68 14.04 1,414,581 -0.02(-0.12%)
Oct 14, 2020 14.09 14.29 14.04 14.05 402,710 -0.01(-0.06%)
Oct 13, 2020 14.24 14.26 14.02 14.06 654,858 -0.20(-1.42%)
Oct 12, 2020 14.28 14.32 14.15 14.27 935,359 -0.01(-0.06%)
Oct 09, 2020 14.50 14.57 14.26 14.27 1,339,465 -0.12(-0.82%)
Oct 08, 2020 14.06 14.39 14.06 14.39 1,236,146 +0.45(+3.21%)
Oct 07, 2020 13.91 13.98 13.73 13.95 1,494,591 +0.15(+1.10%)
Oct 06, 2020 14.13 14.23 13.76 13.79 786,086 -0.14(-1.03%)
Oct 05, 2020 13.72 13.95 13.68 13.94 721,214 +0.35(+2.61%)
Oct 02, 2020 13.30 13.65 13.17 13.58 1,335,198 +0.07(+0.50%)
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.