Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.65 21.65 20.93 21.35 1,408,861 -0.61(-2.78%)
Feb 25, 2021 22.51 22.55 21.81 21.96 1,480,021 -0.32(-1.43%)
Feb 24, 2021 21.78 22.38 21.64 22.28 1,370,446 +0.60(+2.78%)
Feb 23, 2021 21.52 21.78 20.96 21.68 2,704,626 +0.37(+1.75%)
Feb 22, 2021 20.87 21.53 20.84 21.31 892,116 +0.46(+2.21%)
Feb 19, 2021 20.66 20.89 20.62 20.85 1,353,550 +0.22(+1.07%)
Feb 18, 2021 20.92 20.99 20.56 20.62 908,808 -0.43(-2.06%)
Feb 17, 2021 20.91 21.09 20.70 21.06 952,702 +0.30(+1.45%)
Feb 16, 2021 20.77 20.92 20.65 20.76 1,225,400 +0.54(+2.67%)
Feb 12, 2021 19.83 20.22 19.82 20.22 623,439 +0.31(+1.56%)
Feb 11, 2021 20.12 20.12 19.62 19.91 684,505 -0.21(-1.06%)
Feb 10, 2021 19.94 20.15 19.76 20.12 676,404 +0.22(+1.11%)
Feb 09, 2021 20.07 20.07 19.72 19.90 422,631 -0.17(-0.84%)
Feb 08, 2021 19.74 20.12 19.69 20.07 1,210,881 +0.57(+2.91%)
Feb 05, 2021 19.53 19.60 19.40 19.50 876,065 +0.15(+0.78%)
Feb 04, 2021 19.32 19.37 18.99 19.35 2,541,217 +0.08(+0.41%)
Feb 03, 2021 18.78 19.32 18.74 19.27 1,319,198 +0.50(+2.69%)
Feb 02, 2021 18.94 19.02 18.73 18.76 5,410,074 +0.16(+0.86%)
Feb 01, 2021 18.68 18.74 18.36 18.60 886,465 +0.10(+0.53%)
Jan 29, 2021 18.83 18.98 18.41 18.51 1,047,869 -0.59(-3.11%)
Jan 28, 2021 19.05 19.25 18.90 19.10 1,118,897 +0.25(+1.32%)
Jan 27, 2021 18.91 19.30 18.63 18.85 758,713 -0.36(-1.89%)
Jan 26, 2021 19.53 19.76 19.20 19.21 561,153 -0.19(-0.96%)
Jan 25, 2021 19.46 19.49 19.10 19.40 869,630 -0.22(-1.13%)
Jan 22, 2021 19.45 19.65 19.33 19.62 3,869,092 -0.25(-1.25%)
Jan 21, 2021 20.36 20.40 19.69 19.87 735,592 -0.51(-2.52%)
Jan 20, 2021 20.46 20.47 20.23 20.38 838,887 +0.10(+0.48%)
Jan 19, 2021 20.19 20.38 20.07 20.29 1,576,202 +0.30(+1.51%)
Jan 15, 2021 20.38 20.43 19.81 19.99 1,305,914 -0.76(-3.67%)
Jan 14, 2021 20.30 20.88 20.30 20.75 1,068,047 +0.54(+2.67%)
Jan 13, 2021 20.37 20.37 20.11 20.21 574,066 -0.11(-0.52%)
Jan 12, 2021 19.98 20.37 19.90 20.31 752,493 +0.51(+2.59%)
Jan 11, 2021 19.37 19.84 19.25 19.80 933,556 +0.09(+0.45%)
Jan 08, 2021 19.91 19.91 19.55 19.71 653,916 -0.07(-0.36%)
Jan 07, 2021 19.61 19.84 19.48 19.78 800,798 +0.28(+1.45%)
Jan 06, 2021 19.30 19.67 19.16 19.50 1,098,196 +0.59(+3.14%)
Jan 05, 2021 18.28 19.24 18.28 18.90 1,208,867 +0.84(+4.66%)
Jan 04, 2021 18.28 18.40 17.92 18.06 1,169,486 +0.07(+0.39%)
Dec 31, 2020 17.99 17.99 17.99 581,347 -0.18(-0.98%)
Dec 30, 2020 18.07 18.34 18.03 18.17 581,347 +0.18(+0.98%)
Dec 29, 2020 18.20 18.23 17.94 17.99 715,375 -0.05(-0.29%)
Dec 28, 2020 18.20 18.38 18.00 18.05 778,775 -0.04(-0.24%)
Dec 24, 2020 18.20 18.20 17.97 18.09 561,354 -0.05(-0.29%)
Dec 23, 2020 17.99 18.36 17.99 18.14 1,423,165 +0.38(+2.15%)
Dec 22, 2020 17.97 17.99 17.73 17.76 523,275 -0.23(-1.28%)
Dec 21, 2020 17.73 18.13 17.60 17.99 812,060 -0.50(-2.73%)
Dec 18, 2020 18.78 18.78 18.40 18.50 868,502 -0.26(-1.37%)
Dec 17, 2020 18.94 19.03 18.66 18.75 1,075,421 -0.02(-0.09%)
Dec 16, 2020 18.86 18.92 18.65 18.77 4,087,455 -0.07(-0.38%)
Dec 15, 2020 18.66 18.91 18.50 18.84 973,815 +0.34(+1.82%)
Dec 14, 2020 19.31 19.31 18.45 18.51 2,029,195 -0.55(-2.90%)
Dec 11, 2020 19.18 19.18 18.83 19.06 976,773 -0.22(-1.16%)
Dec 10, 2020 18.71 19.45 18.67 19.28 1,848,395 +0.53(+2.85%)
Dec 09, 2020 18.96 19.14 18.58 18.75 5,268,508 -0.02(-0.09%)
Dec 08, 2020 18.47 18.90 18.46 18.77 836,554 +0.15(+0.79%)
Dec 07, 2020 18.78 18.80 18.48 18.62 1,165,363 -0.33(-1.73%)
Dec 04, 2020 18.51 18.96 18.51 18.95 1,192,661 +0.78(+4.32%)
Dec 03, 2020 18.07 18.34 17.94 18.16 1,484,681 +0.16(+0.91%)
Dec 02, 2020 17.54 18.18 17.53 18.00 1,355,808 +0.46(+2.60%)
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.