Global Energy Ishares ETF (NY: IXC )

40.50 +0.23 (+0.57%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.29 23.52 23.29 23.41 790,242 +0.15(+0.64%)
Jun 29, 2021 23.49 23.57 23.24 23.27 405,942 -0.11(-0.49%)
Jun 28, 2021 23.95 23.95 23.31 23.38 2,649,544 -0.70(-2.93%)
Jun 25, 2021 24.10 24.15 23.97 24.08 471,484 +0.07(+0.29%)
Jun 24, 2021 23.95 24.08 23.79 24.01 1,667,662 +0.25(+1.04%)
Jun 23, 2021 23.98 24.19 23.74 23.77 540,860 +0.04(+0.15%)
Jun 22, 2021 23.61 23.81 23.38 23.73 548,251 +0.14(+0.60%)
Jun 21, 2021 22.98 23.64 22.98 23.59 619,949 +0.80(+3.52%)
Jun 18, 2021 22.99 23.15 22.78 22.79 1,436,332 -0.70(-3.00%)
Jun 17, 2021 24.11 24.25 23.23 23.49 1,472,618 -0.71(-2.95%)
Jun 16, 2021 24.41 24.45 24.06 24.21 547,032 -0.18(-0.72%)
Jun 15, 2021 24.06 24.42 24.06 24.38 1,024,936 +0.40(+1.65%)
Jun 14, 2021 24.05 24.27 23.87 23.99 527,500 +0.05(+0.22%)
Jun 11, 2021 24.07 24.13 23.92 23.93 593,808 -0.03(-0.11%)
Jun 10, 2021 24.23 24.32 23.77 23.96 520,776 -0.00(-0.01%)
Jun 09, 2021 24.11 24.17 23.95 23.96 3,068,193 -0.12(-0.50%)
Jun 08, 2021 23.84 24.11 23.61 24.09 1,124,380 +0.16(+0.65%)
Jun 07, 2021 24.02 24.09 23.89 23.93 660,831 -0.07(-0.29%)
Jun 04, 2021 23.98 24.02 23.72 24.00 788,330 +0.16(+0.65%)
Jun 03, 2021 23.75 23.93 23.59 23.84 939,740 +0.01(+0.04%)
Jun 02, 2021 23.52 23.89 23.37 23.83 1,023,590 +0.42(+1.82%)
Jun 01, 2021 23.09 23.44 23.09 23.41 2,275,002 +0.74(+3.25%)
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%)
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.