Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.70 21.84 21.61 21.69 4,445,333 -0.12(-0.57%)
Aug 30, 2021 22.08 22.08 21.80 21.81 634,317 -0.16(-0.72%)
Aug 27, 2021 21.64 22.06 21.64 21.97 709,963 +0.52(+2.42%)
Aug 26, 2021 21.59 21.70 21.41 21.45 821,274 -0.26(-1.18%)
Aug 25, 2021 21.57 21.78 21.48 21.71 3,684,522 +0.10(+0.45%)
Aug 24, 2021 21.44 21.68 21.37 21.61 684,503 +0.32(+1.49%)
Aug 23, 2021 21.01 21.34 21.00 21.29 946,747 +0.69(+3.33%)
Aug 20, 2021 20.39 20.67 20.34 20.61 630,906 +0.05(+0.26%)
Aug 19, 2021 20.70 20.80 20.32 20.55 4,391,725 -0.56(-2.67%)
Aug 18, 2021 21.50 21.57 21.09 21.12 846,991 -0.40(-1.84%)
Aug 17, 2021 21.49 21.79 21.34 21.51 1,174,631 -0.15(-0.69%)
Aug 16, 2021 21.73 21.73 21.48 21.66 1,049,951 -0.39(-1.76%)
Aug 13, 2021 22.19 22.20 22.00 22.05 372,718 -0.19(-0.87%)
Aug 12, 2021 22.29 22.38 22.06 22.24 376,300 -0.07(-0.32%)
Aug 11, 2021 22.14 22.35 22.03 22.31 911,686 +0.21(+0.96%)
Aug 10, 2021 21.85 22.15 21.85 22.10 10,112,081 +0.31(+1.41%)
Aug 09, 2021 21.83 21.93 21.66 21.79 1,303,039 -0.26(-1.20%)
Aug 06, 2021 22.04 22.16 21.93 22.06 604,724 +0.14(+0.64%)
Aug 05, 2021 21.81 22.12 21.79 21.92 1,069,994 +0.27(+1.26%)
Aug 04, 2021 21.88 22.01 21.62 21.64 1,036,409 -0.53(-2.38%)
Aug 03, 2021 21.83 22.19 21.58 22.17 1,358,203 +0.45(+2.07%)
Aug 02, 2021 21.94 22.34 21.72 21.72 1,783,738 -0.14(-0.64%)
Jul 30, 2021 22.15 22.19 21.75 21.87 2,563,545 -0.33(-1.51%)
Jul 29, 2021 22.30 22.38 22.16 22.20 1,166,587 +0.24(+1.08%)
Jul 28, 2021 21.81 22.05 21.65 21.96 1,782,149 +0.18(+0.85%)
Jul 27, 2021 21.79 21.83 21.58 21.78 1,501,365 -0.15(-0.68%)
Jul 26, 2021 21.50 22.01 21.50 21.93 1,532,299 +0.48(+2.22%)
Jul 23, 2021 21.64 21.64 21.30 21.45 774,728 -0.05(-0.25%)
Jul 22, 2021 21.76 21.83 21.36 21.50 565,709 -0.17(-0.77%)
Jul 21, 2021 21.35 21.81 21.35 21.67 769,501 +0.67(+3.19%)
Jul 20, 2021 20.76 21.15 20.56 21.00 1,629,001 +0.21(+1.02%)
Jul 19, 2021 20.98 21.05 20.56 20.79 2,027,661 -0.77(-3.59%)
Jul 16, 2021 22.19 22.19 21.56 21.57 3,549,537 -0.48(-2.20%)
Jul 15, 2021 22.15 22.34 21.98 22.05 778,856 -0.34(-1.53%)
Jul 14, 2021 22.99 23.20 22.34 22.39 797,121 -0.48(-2.08%)
Jul 13, 2021 22.98 23.01 22.75 22.87 2,817,600 -0.16(-0.69%)
Jul 12, 2021 22.91 23.14 22.72 23.03 793,956 -0.05(-0.23%)
Jul 09, 2021 22.91 23.09 22.74 23.08 724,645 +0.43(+1.91%)
Jul 08, 2021 22.44 22.85 22.34 22.65 1,101,526 -0.15(-0.66%)
Jul 07, 2021 23.07 23.25 22.62 22.80 3,650,486 -0.32(-1.37%)
Jul 06, 2021 23.72 23.72 23.01 23.12 705,528 -0.65(-2.74%)
Jul 02, 2021 23.78 23.80 23.54 23.77 511,223 -0.04(-0.15%)
Jul 01, 2021 23.89 23.95 23.67 23.80 1,528,634 +0.39(+1.65%)
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%)
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.