Global Energy Ishares ETF (NY: IXC )

42.85 +0.29 (+0.68%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.28 24.46 24.07 24.15 1,523,330 -0.14(-0.59%)
Sep 29, 2021 24.29 24.41 24.03 24.30 941,098 -0.03(-0.11%)
Sep 28, 2021 24.50 24.70 24.27 24.32 4,090,189 +0.10(+0.41%)
Sep 27, 2021 23.87 24.32 23.87 24.23 1,647,206 +0.73(+3.10%)
Sep 24, 2021 23.25 23.58 23.20 23.50 1,185,823 +0.06(+0.27%)
Sep 23, 2021 22.96 23.47 22.85 23.43 2,823,465 +0.64(+2.80%)
Sep 22, 2021 22.62 23.06 22.62 22.80 940,371 +0.58(+2.59%)
Sep 21, 2021 22.31 22.43 22.00 22.22 811,597 +0.24(+1.11%)
Sep 20, 2021 22.01 22.15 21.65 21.98 1,360,768 -0.58(-2.55%)
Sep 17, 2021 22.69 22.89 22.49 22.55 1,038,347 -0.26(-1.14%)
Sep 16, 2021 23.06 23.06 22.71 22.81 7,982,287 -0.23(-1.01%)
Sep 15, 2021 22.66 23.06 22.58 23.05 3,564,451 +0.74(+3.31%)
Sep 14, 2021 22.78 22.80 22.25 22.31 1,026,570 -0.26(-1.16%)
Sep 13, 2021 22.28 22.68 22.28 22.57 776,476 +0.60(+2.74%)
Sep 10, 2021 22.28 22.28 21.96 21.97 757,690 +0.00(+0.00%)
Sep 09, 2021 21.86 22.20 21.77 21.97 594,185 -0.04(-0.20%)
Sep 08, 2021 22.35 22.46 21.99 22.01 714,448 -0.25(-1.13%)
Sep 07, 2021 22.31 22.51 22.21 22.26 1,123,370 -0.09(-0.40%)
Sep 03, 2021 22.43 22.51 22.26 22.35 655,942 -0.07(-0.32%)
Sep 02, 2021 22.16 22.54 22.12 22.43 1,799,379 +0.48(+2.17%)
Sep 01, 2021 22.14 22.23 21.90 21.95 836,044 -0.21(-0.93%)
Aug 31, 2021 22.17 22.31 22.08 22.16 4,351,578 -0.13(-0.57%)
Aug 30, 2021 22.55 22.55 22.27 22.28 620,939 -0.16(-0.72%)
Aug 27, 2021 22.10 22.54 22.10 22.44 694,989 +0.53(+2.42%)
Aug 26, 2021 22.06 22.17 21.87 21.91 803,953 -0.26(-1.18%)
Aug 25, 2021 22.03 22.25 21.94 22.17 3,606,813 +0.10(+0.45%)
Aug 24, 2021 21.90 22.15 21.83 22.08 670,066 +0.32(+1.49%)
Aug 23, 2021 21.46 21.80 21.45 21.75 926,780 +0.70(+3.33%)
Aug 20, 2021 20.82 21.11 20.78 21.05 617,600 +0.05(+0.26%)
Aug 19, 2021 21.15 21.25 20.76 21.00 4,299,101 -0.58(-2.67%)
Aug 18, 2021 21.96 22.03 21.54 21.57 829,127 -0.40(-1.84%)
Aug 17, 2021 21.95 22.26 21.80 21.98 1,149,857 -0.15(-0.69%)
Aug 16, 2021 22.20 22.20 21.94 22.13 1,027,807 -0.40(-1.76%)
Aug 13, 2021 22.67 22.68 22.47 22.53 364,857 -0.20(-0.87%)
Aug 12, 2021 22.77 22.86 22.53 22.72 368,363 -0.07(-0.32%)
Aug 11, 2021 22.62 22.83 22.51 22.80 892,458 +0.22(+0.96%)
Aug 10, 2021 22.32 22.62 22.32 22.58 9,898,811 +0.31(+1.41%)
Aug 09, 2021 22.30 22.40 22.13 22.26 1,275,558 -0.27(-1.20%)
Aug 06, 2021 22.52 22.63 22.40 22.53 591,970 +0.14(+0.64%)
Aug 05, 2021 22.28 22.60 22.26 22.39 1,047,427 +0.28(+1.26%)
Aug 04, 2021 22.35 22.49 22.08 22.11 1,014,551 -0.54(-2.38%)
Aug 03, 2021 22.30 22.66 22.05 22.65 1,329,558 +0.46(+2.07%)
Aug 02, 2021 22.41 22.82 22.19 22.19 1,746,118 -0.14(-0.64%)
Jul 30, 2021 22.62 22.67 22.21 22.34 2,509,478 -0.34(-1.51%)
Jul 29, 2021 22.78 22.87 22.64 22.68 1,141,983 +0.24(+1.08%)
Jul 28, 2021 22.28 22.53 22.12 22.44 1,744,562 +0.19(+0.85%)
Jul 27, 2021 22.26 22.30 22.05 22.25 1,469,700 -0.15(-0.68%)
Jul 26, 2021 21.96 22.48 21.96 22.40 1,499,982 +0.49(+2.22%)
Jul 23, 2021 22.10 22.10 21.76 21.91 758,389 -0.05(-0.25%)
Jul 22, 2021 22.23 22.30 21.82 21.97 553,778 -0.17(-0.77%)
Jul 21, 2021 21.81 22.28 21.81 22.14 753,272 +0.68(+3.19%)
Jul 20, 2021 21.21 21.60 21.00 21.45 1,594,644 +0.22(+1.02%)
Jul 19, 2021 21.44 21.51 21.00 21.24 1,984,896 -0.79(-3.59%)
Jul 16, 2021 22.67 22.67 22.02 22.03 3,474,675 -0.49(-2.20%)
Jul 15, 2021 22.62 22.82 22.45 22.53 762,430 -0.35(-1.53%)
Jul 14, 2021 23.49 23.70 22.82 22.88 780,309 -0.49(-2.08%)
Jul 13, 2021 23.48 23.51 23.24 23.36 2,758,175 -0.16(-0.69%)
Jul 12, 2021 23.41 23.64 23.21 23.52 777,211 -0.05(-0.23%)
Jul 09, 2021 23.41 23.59 23.23 23.58 709,362 +0.44(+1.91%)
Jul 08, 2021 22.92 23.34 22.82 23.14 1,078,294 -0.15(-0.66%)
Jul 07, 2021 23.57 23.75 23.11 23.29 3,573,495 -0.32(-1.37%)
Jul 06, 2021 24.23 24.23 23.51 23.61 690,648 -0.67(-2.74%)
Jul 02, 2021 24.30 24.32 24.05 24.28 500,441 -0.04(-0.15%)
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.