Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.22 14.37 14.09 14.13 928,802 -0.07(-0.49%)
Sep 29, 2020 14.44 14.44 14.09 14.20 704,400 -0.32(-2.20%)
Sep 28, 2020 14.58 14.65 14.48 14.52 903,244 +0.23(+1.63%)
Sep 25, 2020 14.23 14.34 14.10 14.29 1,224,418 -0.07(-0.48%)
Sep 24, 2020 14.35 14.54 14.11 14.36 1,600,185 +0.03(+0.18%)
Sep 23, 2020 14.94 14.96 14.31 14.33 1,018,539 -0.54(-3.65%)
Sep 22, 2020 14.98 15.18 14.82 14.87 1,087,917 -0.05(-0.35%)
Sep 21, 2020 15.10 15.11 14.69 14.93 1,056,295 -0.46(-2.97%)
Sep 18, 2020 15.57 15.58 15.30 15.38 635,764 -0.27(-1.71%)
Sep 17, 2020 15.49 15.66 15.35 15.65 569,966 +0.00(+0.00%)
Sep 16, 2020 15.38 15.85 15.30 15.65 903,598 +0.35(+2.31%)
Sep 15, 2020 15.51 15.60 15.27 15.30 1,489,948 -0.07(-0.45%)
Sep 14, 2020 15.38 15.46 15.30 15.37 1,005,090 +0.02(+0.11%)
Sep 11, 2020 15.35 15.44 15.22 15.35 1,672,319 +0.04(+0.28%)
Sep 10, 2020 15.83 15.83 15.30 15.31 763,848 -0.43(-2.74%)
Sep 09, 2020 15.73 15.87 15.69 15.74 845,533 +0.17(+1.11%)
Sep 08, 2020 15.76 15.80 15.44 15.56 879,974 -0.53(-3.27%)
Sep 04, 2020 16.28 16.33 15.92 16.09 901,836 -0.06(-0.37%)
Sep 03, 2020 16.24 16.48 16.06 16.15 965,366 -0.10(-0.64%)
Sep 02, 2020 16.38 16.39 16.17 16.25 8,157,440 -0.07(-0.42%)
Sep 01, 2020 16.37 16.42 16.14 16.32 693,258 -0.06(-0.37%)
Aug 31, 2020 16.71 16.72 16.38 16.38 510,840 -0.34(-2.01%)
Aug 28, 2020 16.56 16.72 16.46 16.72 357,972 +0.27(+1.62%)
Aug 27, 2020 16.51 16.56 16.30 16.45 818,745 -0.01(-0.05%)
Aug 26, 2020 16.74 16.74 16.45 16.46 7,839,466 -0.28(-1.65%)
Aug 25, 2020 16.99 17.02 16.64 16.74 521,429 -0.17(-1.02%)
Aug 24, 2020 16.73 16.98 16.62 16.91 684,316 +0.40(+2.40%)
Aug 21, 2020 16.55 16.55 16.39 16.51 430,379 -0.14(-0.83%)
Aug 20, 2020 16.72 16.77 16.61 16.65 650,663 -0.24(-1.43%)
Aug 19, 2020 17.07 17.12 16.86 16.89 433,587 -0.14(-0.81%)
Aug 18, 2020 17.21 17.30 17.00 17.03 754,579 -0.18(-1.05%)
Aug 17, 2020 17.30 17.30 17.12 17.21 613,178 -0.04(-0.25%)
Aug 14, 2020 17.11 17.27 17.00 17.25 2,251,110 -0.01(-0.05%)
Aug 13, 2020 17.57 17.57 17.20 17.26 784,567 -0.29(-1.67%)
Aug 12, 2020 17.64 17.70 17.43 17.55 886,822 +0.27(+1.55%)
Aug 11, 2020 17.56 17.75 17.24 17.29 1,043,146 +0.04(+0.25%)
Aug 10, 2020 16.92 17.24 16.92 17.24 705,502 +0.39(+2.30%)
Aug 07, 2020 16.78 16.86 16.60 16.86 935,603 -0.05(-0.31%)
Aug 06, 2020 16.98 17.03 16.86 16.91 950,932 -0.10(-0.61%)
Aug 05, 2020 17.11 17.20 16.90 17.01 1,739,854 +0.22(+1.28%)
Aug 04, 2020 16.38 16.83 16.38 16.80 2,085,318 +0.47(+2.90%)
Aug 03, 2020 16.32 16.40 16.17 16.32 620,592 +0.10(+0.64%)
Jul 31, 2020 16.35 16.35 16.00 16.22 1,707,130 -0.28(-1.67%)
Jul 30, 2020 16.75 16.75 16.29 16.49 833,639 -0.53(-3.14%)
Jul 29, 2020 16.80 17.05 16.74 17.03 565,416 +0.28(+1.70%)
Jul 28, 2020 16.91 16.98 16.73 16.74 1,627,904 -0.26(-1.52%)
Jul 27, 2020 16.98 17.03 16.79 17.00 2,027,069 +0.04(+0.25%)
Jul 24, 2020 16.99 17.16 16.90 16.96 1,587,613 -0.03(-0.15%)
Jul 23, 2020 17.06 17.11 16.88 16.99 1,084,204 -0.12(-0.71%)
Jul 22, 2020 17.15 17.15 16.90 17.11 14,726,693 -0.14(-0.80%)
Jul 21, 2020 16.73 17.40 16.73 17.24 2,189,578 +0.72(+4.38%)
Jul 20, 2020 16.69 16.80 16.50 16.52 1,372,671 -0.22(-1.34%)
Jul 17, 2020 16.95 17.06 16.70 16.74 409,725 -0.19(-1.12%)
Jul 16, 2020 16.95 17.10 16.80 16.93 531,245 -0.12(-0.71%)
Jul 15, 2020 17.05 17.13 16.87 17.05 1,777,874 +0.33(+1.96%)
Jul 14, 2020 16.17 16.76 16.12 16.73 440,671 +0.54(+3.36%)
Jul 13, 2020 16.38 16.48 16.16 16.18 585,364 -0.04(-0.27%)
Jul 10, 2020 15.85 16.25 15.85 16.23 425,158 +0.34(+2.17%)
Jul 09, 2020 16.51 16.51 15.87 15.88 1,136,459 -0.66(-3.96%)
Jul 08, 2020 16.48 16.72 16.41 16.54 474,441 +0.07(+0.42%)
Jul 07, 2020 16.80 16.80 16.46 16.47 556,287 -0.49(-2.90%)
Jul 06, 2020 17.12 17.21 16.80 16.96 798,307 +0.14(+0.82%)
Jul 02, 2020 16.99 17.16 16.79 16.82 528,662 +0.19(+1.14%)
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.