Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.80 24.03 23.80 23.93 773,373 +0.15(+0.64%)
Jun 29, 2021 24.01 24.09 23.75 23.77 397,277 -0.12(-0.49%)
Jun 28, 2021 24.47 24.47 23.82 23.89 2,592,988 -0.72(-2.93%)
Jun 25, 2021 24.63 24.68 24.50 24.61 461,420 +0.07(+0.29%)
Jun 24, 2021 24.47 24.60 24.31 24.54 1,632,065 +0.25(+1.04%)
Jun 23, 2021 24.50 24.72 24.26 24.29 529,315 +0.04(+0.15%)
Jun 22, 2021 24.12 24.33 23.89 24.25 536,548 +0.14(+0.60%)
Jun 21, 2021 23.48 24.16 23.48 24.11 606,715 +0.82(+3.52%)
Jun 18, 2021 23.49 23.66 23.28 23.29 1,405,673 -0.72(-3.00%)
Jun 17, 2021 24.64 24.78 23.74 24.01 1,441,184 -0.73(-2.95%)
Jun 16, 2021 24.94 24.99 24.58 24.74 535,355 -0.18(-0.72%)
Jun 15, 2021 24.58 24.95 24.58 24.92 1,003,058 +0.40(+1.65%)
Jun 14, 2021 24.57 24.80 24.39 24.51 516,240 +0.05(+0.22%)
Jun 11, 2021 24.59 24.65 24.44 24.46 581,133 -0.03(-0.11%)
Jun 10, 2021 24.76 24.85 24.29 24.48 509,660 -0.00(-0.01%)
Jun 09, 2021 24.64 24.70 24.48 24.49 3,002,728 -0.12(-0.50%)
Jun 08, 2021 24.36 24.63 24.12 24.61 1,100,389 +0.16(+0.65%)
Jun 07, 2021 24.54 24.62 24.41 24.45 646,731 -0.07(-0.29%)
Jun 04, 2021 24.50 24.54 24.24 24.52 771,510 +0.16(+0.65%)
Jun 03, 2021 24.26 24.45 24.10 24.36 919,689 +0.01(+0.04%)
Jun 02, 2021 24.03 24.41 23.87 24.35 1,001,750 +0.43(+1.81%)
Jun 01, 2021 23.59 23.95 23.59 23.92 2,226,461 +0.75(+3.25%)
May 28, 2021 23.18 23.22 23.08 23.17 5,187,625 +0.07(+0.31%)
May 27, 2021 23.12 23.26 22.98 23.10 590,941 +0.02(+0.08%)
May 26, 2021 22.90 23.14 22.85 23.08 528,220 +0.16(+0.70%)
May 25, 2021 23.29 23.33 22.87 22.92 740,014 -0.43(-1.82%)
May 24, 2021 23.24 23.40 23.07 23.34 719,206 +0.22(+0.96%)
May 21, 2021 23.25 23.37 23.08 23.12 755,700 +0.05(+0.23%)
May 20, 2021 23.03 23.16 22.79 23.07 1,318,028 +0.04(+0.15%)
May 19, 2021 23.16 23.27 22.79 23.03 9,085,132 -0.60(-2.55%)
May 18, 2021 24.04 24.15 23.58 23.64 1,798,692 -0.35(-1.48%)
May 17, 2021 23.47 24.01 23.46 23.99 1,150,437 +0.42(+1.77%)
May 14, 2021 23.23 23.63 23.23 23.57 4,320,617 +0.68(+2.98%)
May 13, 2021 22.93 23.22 22.62 22.89 1,454,985 -0.22(-0.96%)
May 12, 2021 23.10 23.64 23.05 23.11 3,797,908 +0.06(+0.27%)
May 11, 2021 23.12 23.42 22.90 23.05 4,626,651 -0.55(-2.33%)
May 10, 2021 23.87 24.14 23.60 23.60 963,984 -0.06(-0.26%)
May 07, 2021 23.14 23.68 23.02 23.66 3,344,125 +0.38(+1.64%)
May 06, 2021 23.17 23.28 22.80 23.28 615,588 +0.17(+0.73%)
May 05, 2021 22.97 23.16 22.61 23.11 1,252,099 +0.66(+2.96%)
May 04, 2021 22.46 22.67 22.26 22.45 933,887 -0.01(-0.04%)
May 03, 2021 22.12 22.46 22.09 22.46 1,072,113 +0.56(+2.55%)
Apr 30, 2021 22.20 22.34 21.87 21.90 1,388,994 -0.52(-2.33%)
Apr 29, 2021 22.55 22.68 22.19 22.42 1,829,166 +0.09(+0.40%)
Apr 28, 2021 21.79 22.39 21.79 22.33 2,011,669 +0.62(+2.86%)
Apr 27, 2021 21.57 21.79 21.52 21.71 9,116,270 +0.18(+0.82%)
Apr 26, 2021 21.38 21.64 21.38 21.54 671,162 +0.16(+0.75%)
Apr 23, 2021 21.23 21.46 21.15 21.38 392,711 +0.15(+0.71%)
Apr 22, 2021 21.49 21.49 21.16 21.23 733,151 -0.28(-1.32%)
Apr 21, 2021 21.08 21.55 20.94 21.51 732,004 +0.24(+1.12%)
Apr 20, 2021 21.76 21.76 21.09 21.27 548,266 -0.53(-2.44%)
Apr 19, 2021 21.79 21.96 21.66 21.80 526,351 +0.02(+0.08%)
Apr 16, 2021 22.01 22.05 21.72 21.78 569,595 -0.15(-0.69%)
Apr 15, 2021 22.10 22.10 21.86 21.93 637,595 -0.06(-0.28%)
Apr 14, 2021 21.57 22.23 21.57 22.00 871,776 +0.52(+2.43%)
Apr 13, 2021 21.40 21.55 21.31 21.47 1,113,623 +0.06(+0.29%)
Apr 12, 2021 21.62 21.81 21.39 21.41 1,032,120 -0.14(-0.66%)
Apr 09, 2021 21.64 21.77 21.47 21.55 466,535 -0.17(-0.77%)
Apr 08, 2021 21.88 21.88 21.47 21.72 1,264,184 -0.27(-1.21%)
Apr 07, 2021 21.92 22.08 21.85 21.99 2,187,068 +0.10(+0.45%)
Apr 06, 2021 21.99 22.24 21.83 21.89 614,969 -0.07(-0.32%)
Apr 05, 2021 22.31 22.31 21.86 21.96 3,888,285 -0.27(-1.20%)
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.