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 (%)
Oct 30, 2020 13.27 13.43 13.19 13.41 1,068,813 +0.09(+0.65%)
Oct 29, 2020 12.93 13.37 12.76 13.32 1,666,398 +0.33(+2.52%)
Oct 28, 2020 13.24 13.29 12.98 13.00 1,253,260 -0.59(-4.38%)
Oct 27, 2020 13.78 13.78 13.58 13.59 1,159,414 -0.24(-1.74%)
Oct 26, 2020 14.04 14.07 13.70 13.83 1,063,325 -0.41(-2.85%)
Oct 23, 2020 14.38 14.43 14.12 14.24 711,420 -0.01(-0.06%)
Oct 22, 2020 13.87 14.28 13.80 14.25 816,075 +0.37(+2.67%)
Oct 21, 2020 14.05 14.08 13.87 13.87 592,036 -0.22(-1.53%)
Oct 20, 2020 14.04 14.19 13.99 14.09 873,499 +0.13(+0.93%)
Oct 19, 2020 14.22 14.30 13.95 13.96 777,460 -0.18(-1.28%)
Oct 16, 2020 14.34 14.36 14.12 14.14 552,218 -0.20(-1.38%)
Oct 15, 2020 14.09 14.36 13.97 14.34 1,384,745 -0.02(-0.12%)
Oct 14, 2020 14.39 14.60 14.34 14.36 394,217 -0.01(-0.06%)
Oct 13, 2020 14.55 14.56 14.32 14.37 641,046 -0.21(-1.42%)
Oct 12, 2020 14.59 14.62 14.45 14.57 915,631 -0.01(-0.06%)
Oct 09, 2020 14.81 14.88 14.56 14.58 1,311,213 -0.12(-0.82%)
Oct 08, 2020 14.37 14.70 14.36 14.70 1,210,074 +0.46(+3.21%)
Oct 07, 2020 14.21 14.28 14.03 14.25 1,463,067 +0.16(+1.10%)
Oct 06, 2020 14.44 14.54 14.06 14.09 769,506 -0.15(-1.03%)
Oct 05, 2020 14.01 14.25 13.97 14.24 706,002 +0.36(+2.61%)
Oct 02, 2020 13.59 13.94 13.45 13.87 1,307,036 +0.07(+0.50%)
Oct 01, 2020 14.10 14.10 13.73 13.81 659,067 -0.33(-2.32%)
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%)
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.