Global Energy Ishares ETF (NY: IXC )

42.87 +0.30 (+0.72%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.17 22.31 22.08 22.16 4,350,444 -0.13(-0.57%)
Aug 30, 2021 22.56 22.56 22.28 22.29 620,777 -0.16(-0.72%)
Aug 27, 2021 22.11 22.54 22.11 22.45 694,808 +0.53(+2.42%)
Aug 26, 2021 22.06 22.17 21.87 21.92 803,743 -0.26(-1.18%)
Aug 25, 2021 22.04 22.25 21.95 22.18 3,605,873 +0.10(+0.45%)
Aug 24, 2021 21.91 22.15 21.84 22.08 669,892 +0.32(+1.49%)
Aug 23, 2021 21.47 21.81 21.46 21.76 926,538 +0.70(+3.33%)
Aug 20, 2021 20.83 21.12 20.79 21.06 617,439 +0.05(+0.26%)
Aug 19, 2021 21.15 21.25 20.77 21.00 4,297,980 -0.58(-2.67%)
Aug 18, 2021 21.96 22.04 21.55 21.58 828,911 -0.40(-1.84%)
Aug 17, 2021 21.96 22.26 21.80 21.98 1,149,557 -0.15(-0.69%)
Aug 16, 2021 22.21 22.21 21.95 22.14 1,027,539 -0.40(-1.76%)
Aug 13, 2021 22.68 22.68 22.48 22.53 364,762 -0.20(-0.87%)
Aug 12, 2021 22.77 22.86 22.54 22.73 368,267 -0.07(-0.32%)
Aug 11, 2021 22.62 22.84 22.51 22.80 892,225 +0.22(+0.96%)
Aug 10, 2021 22.32 22.63 22.32 22.59 9,896,231 +0.31(+1.41%)
Aug 09, 2021 22.31 22.41 22.14 22.27 1,275,225 -0.27(-1.20%)
Aug 06, 2021 22.52 22.64 22.41 22.54 591,816 +0.14(+0.64%)
Aug 05, 2021 22.29 22.60 22.26 22.40 1,047,154 +0.28(+1.26%)
Aug 04, 2021 22.36 22.50 22.09 22.12 1,014,286 -0.54(-2.38%)
Aug 03, 2021 22.31 22.67 22.05 22.66 1,329,211 +0.46(+2.07%)
Aug 02, 2021 22.41 22.82 22.20 22.20 1,745,663 -0.14(-0.64%)
Jul 30, 2021 22.63 22.68 22.22 22.34 2,508,824 -0.34(-1.51%)
Jul 29, 2021 22.78 22.87 22.65 22.68 1,141,686 +0.24(+1.08%)
Jul 28, 2021 22.29 22.54 22.13 22.44 1,744,107 +0.19(+0.85%)
Jul 27, 2021 22.26 22.30 22.05 22.25 1,469,317 -0.15(-0.68%)
Jul 26, 2021 21.96 22.49 21.96 22.41 1,499,591 +0.49(+2.22%)
Jul 23, 2021 22.11 22.11 21.77 21.92 758,191 -0.05(-0.25%)
Jul 22, 2021 22.23 22.30 21.83 21.97 553,634 -0.17(-0.77%)
Jul 21, 2021 21.81 22.29 21.81 22.14 753,075 +0.68(+3.19%)
Jul 20, 2021 21.22 21.61 21.01 21.46 1,594,229 +0.22(+1.02%)
Jul 19, 2021 21.44 21.51 21.01 21.24 1,984,379 -0.79(-3.59%)
Jul 16, 2021 22.68 22.68 22.03 22.04 3,473,770 -0.49(-2.20%)
Jul 15, 2021 22.63 22.83 22.46 22.53 762,231 -0.35(-1.53%)
Jul 14, 2021 23.49 23.71 22.82 22.88 780,106 -0.49(-2.08%)
Jul 13, 2021 23.48 23.51 23.24 23.37 2,757,456 -0.16(-0.69%)
Jul 12, 2021 23.41 23.65 23.21 23.53 777,009 -0.05(-0.23%)
Jul 09, 2021 23.41 23.60 23.23 23.58 709,177 +0.44(+1.91%)
Jul 08, 2021 22.93 23.35 22.83 23.14 1,078,013 -0.15(-0.66%)
Jul 07, 2021 23.57 23.75 23.12 23.30 3,572,564 -0.32(-1.37%)
Jul 06, 2021 24.24 24.24 23.51 23.62 690,468 -0.67(-2.74%)
Jul 02, 2021 24.30 24.32 24.05 24.29 500,311 -0.04(-0.15%)
Jul 01, 2021 24.41 24.47 24.19 24.32 1,496,004 +0.40(+1.65%)
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%)
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.