Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.69 22.72 22.59 22.67 5,300,725 +0.07(+0.31%)
May 27, 2021 22.63 22.77 22.49 22.60 603,825 +0.02(+0.08%)
May 26, 2021 22.41 22.65 22.36 22.59 539,737 +0.16(+0.70%)
May 25, 2021 22.79 22.83 22.39 22.43 756,147 -0.42(-1.82%)
May 24, 2021 22.74 22.90 22.58 22.85 734,886 +0.22(+0.96%)
May 21, 2021 22.75 22.87 22.59 22.63 772,175 +0.05(+0.23%)
May 20, 2021 22.54 22.66 22.30 22.58 1,346,764 +0.03(+0.15%)
May 19, 2021 22.66 22.78 22.31 22.54 9,283,204 -0.59(-2.55%)
May 18, 2021 23.53 23.63 23.08 23.13 1,837,906 -0.35(-1.48%)
May 17, 2021 22.97 23.50 22.96 23.48 1,175,519 +0.41(+1.77%)
May 14, 2021 22.73 23.12 22.73 23.07 4,414,814 +0.67(+2.98%)
May 13, 2021 22.44 22.72 22.13 22.40 1,486,707 -0.22(-0.96%)
May 12, 2021 22.61 23.14 22.55 22.62 3,880,709 +0.06(+0.27%)
May 11, 2021 22.63 22.92 22.41 22.56 4,727,520 -0.54(-2.33%)
May 10, 2021 23.36 23.63 23.10 23.10 985,001 -0.06(-0.26%)
May 07, 2021 22.65 23.17 22.52 23.16 3,417,033 +0.37(+1.64%)
May 06, 2021 22.68 22.78 22.32 22.78 629,009 +0.16(+0.73%)
May 05, 2021 22.48 22.66 22.13 22.62 1,279,397 +0.65(+2.96%)
May 04, 2021 21.98 22.19 21.79 21.97 954,247 -0.01(-0.04%)
May 03, 2021 21.65 21.98 21.61 21.98 1,095,487 +0.55(+2.55%)
Apr 30, 2021 21.73 21.87 21.41 21.43 1,419,277 -0.51(-2.33%)
Apr 29, 2021 22.07 22.20 21.72 21.94 1,869,045 +0.09(+0.40%)
Apr 28, 2021 21.33 21.91 21.33 21.86 2,055,527 +0.61(+2.86%)
Apr 27, 2021 21.11 21.33 21.06 21.25 9,315,021 +0.17(+0.82%)
Apr 26, 2021 20.92 21.18 20.92 21.08 685,795 +0.16(+0.75%)
Apr 23, 2021 20.78 21.00 20.70 20.92 401,273 +0.15(+0.71%)
Apr 22, 2021 21.03 21.03 20.71 20.77 749,135 -0.28(-1.32%)
Apr 21, 2021 20.63 21.09 20.50 21.05 747,963 +0.23(+1.12%)
Apr 20, 2021 21.29 21.29 20.64 20.82 560,219 -0.52(-2.44%)
Apr 19, 2021 21.33 21.49 21.20 21.34 537,827 +0.02(+0.08%)
Apr 16, 2021 21.54 21.58 21.26 21.32 582,013 -0.15(-0.69%)
Apr 15, 2021 21.63 21.63 21.40 21.47 651,496 -0.06(-0.28%)
Apr 14, 2021 21.11 21.75 21.11 21.53 890,782 +0.51(+2.43%)
Apr 13, 2021 20.95 21.09 20.86 21.02 1,137,902 +0.06(+0.29%)
Apr 12, 2021 21.16 21.35 20.93 20.96 1,054,622 -0.14(-0.66%)
Apr 09, 2021 21.18 21.30 21.01 21.09 476,706 -0.16(-0.77%)
Apr 08, 2021 21.41 21.41 21.01 21.26 1,291,746 -0.26(-1.21%)
Apr 07, 2021 21.45 21.61 21.38 21.52 2,234,750 +0.10(+0.45%)
Apr 06, 2021 21.52 21.76 21.37 21.42 628,377 -0.07(-0.32%)
Apr 05, 2021 21.83 21.83 21.40 21.49 3,973,056 -0.26(-1.20%)
Apr 01, 2021 21.53 21.80 21.35 21.75 1,799,212 +0.38(+1.79%)
Mar 31, 2021 21.48 21.50 21.32 21.37 895,947 -0.13(-0.61%)
Mar 30, 2021 21.55 21.67 21.38 21.50 1,751,223 -0.23(-1.04%)
Mar 29, 2021 21.70 21.86 21.46 21.73 1,192,805 -0.13(-0.59%)
Mar 26, 2021 21.74 21.89 21.59 21.86 2,335,434 +0.45(+2.11%)
Mar 25, 2021 21.16 21.44 20.81 21.41 4,287,116 +0.00(+0.00%)
Mar 24, 2021 21.20 21.67 21.20 21.41 1,040,096 +0.42(+2.02%)
Mar 23, 2021 21.02 21.35 20.89 20.98 841,675 -0.48(-2.22%)
Mar 22, 2021 21.60 21.61 21.45 21.46 566,742 -0.12(-0.56%)
Mar 19, 2021 21.48 21.85 21.26 21.58 1,169,447 +0.03(+0.12%)
Mar 18, 2021 22.26 22.31 21.47 21.55 4,687,100 -0.90(-4.02%)
Mar 17, 2021 22.20 22.50 22.05 22.46 1,808,175 +0.22(+0.97%)
Mar 16, 2021 22.52 22.52 22.12 22.24 920,193 -0.54(-2.36%)
Mar 15, 2021 22.95 22.98 22.50 22.78 1,039,441 -0.17(-0.76%)
Mar 12, 2021 22.91 23.07 22.85 22.95 827,229 +0.09(+0.38%)
Mar 11, 2021 22.87 23.11 22.77 22.86 1,222,985 +0.15(+0.65%)
Mar 10, 2021 22.31 22.76 22.28 22.72 7,163,219 +0.49(+2.18%)
Mar 09, 2021 22.44 22.65 22.13 22.23 1,171,660 -0.27(-1.19%)
Mar 08, 2021 22.64 22.70 22.25 22.50 3,364,702 -0.17(-0.76%)
Mar 05, 2021 22.54 22.70 22.06 22.67 1,508,320 +0.77(+3.52%)
Mar 04, 2021 21.74 22.32 21.51 21.90 1,414,353 +0.36(+1.69%)
Mar 03, 2021 21.35 21.89 21.35 21.54 1,230,537 +0.25(+1.18%)
Mar 02, 2021 21.29 21.48 21.23 21.28 1,198,340 +0.02(+0.08%)
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.