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 (%)
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%)
Jul 01, 2021 24.41 24.47 24.18 24.32 1,496,394 +0.40(+1.65%)
Jun 30, 2021 23.79 24.03 23.79 23.92 773,575 +0.15(+0.64%)
Jun 29, 2021 24.00 24.08 23.74 23.77 397,381 -0.12(-0.49%)
Jun 28, 2021 24.47 24.47 23.82 23.88 2,593,664 -0.72(-2.93%)
Jun 25, 2021 24.62 24.68 24.49 24.60 461,540 +0.07(+0.29%)
Jun 24, 2021 24.47 24.59 24.31 24.53 1,632,490 +0.25(+1.04%)
Jun 23, 2021 24.50 24.71 24.25 24.28 529,453 +0.04(+0.15%)
Jun 22, 2021 24.12 24.32 23.88 24.24 536,688 +0.14(+0.60%)
Jun 21, 2021 23.48 24.15 23.48 24.10 606,874 +0.82(+3.52%)
Jun 18, 2021 23.49 23.65 23.27 23.28 1,406,039 -0.72(-3.00%)
Jun 17, 2021 24.63 24.77 23.73 24.00 1,441,560 -0.73(-2.95%)
Jun 16, 2021 24.94 24.98 24.58 24.73 535,495 -0.18(-0.72%)
Jun 15, 2021 24.58 24.95 24.58 24.91 1,003,320 +0.40(+1.65%)
Jun 14, 2021 24.57 24.79 24.39 24.50 516,375 +0.05(+0.22%)
Jun 11, 2021 24.59 24.65 24.43 24.45 581,285 -0.03(-0.11%)
Jun 10, 2021 24.76 24.85 24.28 24.48 509,792 -0.00(-0.01%)
Jun 09, 2021 24.63 24.69 24.47 24.48 3,003,511 -0.12(-0.50%)
Jun 08, 2021 24.36 24.63 24.12 24.60 1,100,676 +0.16(+0.65%)
Jun 07, 2021 24.53 24.61 24.40 24.44 646,900 -0.07(-0.29%)
Jun 04, 2021 24.50 24.53 24.23 24.52 771,711 +0.16(+0.65%)
Jun 03, 2021 24.26 24.44 24.10 24.36 919,929 +0.01(+0.04%)
Jun 02, 2021 24.03 24.40 23.87 24.35 1,002,011 +0.43(+1.81%)
Jun 01, 2021 23.59 23.94 23.59 23.91 2,227,042 +0.75(+3.25%)
May 28, 2021 23.18 23.21 23.07 23.16 5,188,978 +0.07(+0.31%)
May 27, 2021 23.12 23.26 22.97 23.09 591,095 +0.02(+0.08%)
May 26, 2021 22.89 23.13 22.84 23.07 528,358 +0.16(+0.70%)
May 25, 2021 23.28 23.32 22.87 22.91 740,207 -0.43(-1.82%)
May 24, 2021 23.23 23.39 23.06 23.34 719,394 +0.22(+0.96%)
May 21, 2021 23.24 23.36 23.07 23.12 755,897 +0.05(+0.23%)
May 20, 2021 23.03 23.15 22.78 23.06 1,318,372 +0.04(+0.15%)
May 19, 2021 23.15 23.27 22.79 23.03 9,087,501 -0.60(-2.55%)
May 18, 2021 24.04 24.14 23.58 23.63 1,799,161 -0.35(-1.48%)
May 17, 2021 23.46 24.00 23.45 23.98 1,150,737 +0.42(+1.77%)
May 14, 2021 23.22 23.62 23.22 23.57 4,321,744 +0.68(+2.98%)
May 13, 2021 22.92 23.21 22.61 22.89 1,455,365 -0.22(-0.96%)
May 12, 2021 23.10 23.64 23.04 23.11 3,798,898 +0.06(+0.27%)
May 11, 2021 23.12 23.42 22.89 23.04 4,627,857 -0.55(-2.33%)
May 10, 2021 23.86 24.13 23.59 23.59 964,236 -0.06(-0.26%)
May 07, 2021 23.13 23.67 23.01 23.66 3,344,997 +0.38(+1.64%)
May 06, 2021 23.17 23.28 22.80 23.28 615,748 +0.17(+0.73%)
May 05, 2021 22.97 23.15 22.60 23.11 1,252,426 +0.66(+2.96%)
May 04, 2021 22.45 22.66 22.26 22.44 934,131 -0.01(-0.04%)
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.