Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.77 16.80 16.11 16.26 2,038,630 -0.64(-3.77%)
Apr 29, 2020 16.34 16.90 16.33 16.89 1,056,448 +1.09(+6.91%)
Apr 28, 2020 15.74 15.93 15.54 15.80 792,445 +0.28(+1.81%)
Apr 27, 2020 15.21 15.60 14.91 15.52 1,089,807 +0.28(+1.85%)
Apr 24, 2020 15.48 15.53 15.04 15.24 928,830 +0.00(+0.00%)
Apr 23, 2020 15.25 15.54 15.11 15.24 1,276,478 +0.35(+2.33%)
Apr 22, 2020 14.94 14.98 14.70 14.89 2,336,438 +0.57(+3.99%)
Apr 21, 2020 14.21 14.50 14.01 14.32 1,618,310 -0.30(-2.04%)
Apr 20, 2020 14.50 15.09 14.28 14.62 1,769,949 -0.48(-3.18%)
Apr 17, 2020 14.37 15.11 14.36 15.10 1,377,418 +0.81(+5.68%)
Apr 16, 2020 14.50 14.50 13.99 14.29 1,058,831 -0.24(-1.65%)
Apr 15, 2020 14.71 14.73 14.20 14.53 1,699,634 -0.80(-5.24%)
Apr 14, 2020 15.50 15.61 15.22 15.33 1,743,485 -0.10(-0.64%)
Apr 13, 2020 15.91 15.96 15.29 15.43 1,233,221 -0.04(-0.27%)
Apr 09, 2020 16.02 16.39 15.07 15.47 1,426,469 -0.12(-0.80%)
Apr 08, 2020 15.12 15.62 15.02 15.59 790,334 +0.65(+4.32%)
Apr 07, 2020 15.45 15.67 14.91 14.95 1,009,597 +0.15(+1.01%)
Apr 06, 2020 14.57 14.87 14.34 14.80 1,450,442 +0.51(+3.59%)
Apr 03, 2020 14.81 14.85 13.97 14.29 1,795,681 -0.44(-2.98%)
Apr 02, 2020 14.34 15.35 14.04 14.72 1,974,215 +1.16(+8.54%)
Apr 01, 2020 13.86 14.04 13.49 13.57 972,962 -0.41(-2.96%)
Mar 31, 2020 14.14 14.36 13.76 13.98 1,549,912 +0.38(+2.80%)
Mar 30, 2020 13.27 13.65 12.94 13.60 1,189,197 +0.34(+2.56%)
Mar 27, 2020 13.56 13.56 13.21 13.26 871,442 -0.89(-6.32%)
Mar 26, 2020 13.75 14.43 13.59 14.15 1,169,810 +0.44(+3.20%)
Mar 25, 2020 13.28 14.16 12.83 13.72 1,764,711 +0.76(+5.88%)
Mar 24, 2020 12.08 12.95 12.00 12.95 1,564,589 +1.91(+17.32%)
Mar 23, 2020 11.56 11.57 10.87 11.04 2,303,588 -0.30(-2.63%)
Mar 20, 2020 11.65 11.95 11.10 11.34 2,952,007 +0.19(+1.71%)
Mar 19, 2020 10.68 11.28 10.24 11.15 1,420,571 +0.59(+5.56%)
Mar 18, 2020 11.33 11.46 10.12 10.56 2,297,726 -1.59(-13.08%)
Mar 17, 2020 12.32 12.72 11.59 12.15 4,985,697 -0.02(-0.20%)
Mar 16, 2020 12.35 13.27 12.18 12.18 1,603,460 -2.07(-14.53%)
Mar 13, 2020 14.24 15.31 12.83 14.24 1,489,897 +1.16(+8.86%)
Mar 12, 2020 13.96 14.25 12.98 13.09 1,962,826 -2.01(-13.32%)
Mar 11, 2020 15.50 15.67 14.92 15.10 2,556,678 -0.97(-6.03%)
Mar 10, 2020 16.62 16.62 15.15 16.07 2,759,718 +0.74(+4.86%)
Mar 09, 2020 15.93 16.68 15.31 15.32 2,091,217 -3.70(-19.45%)
Mar 06, 2020 19.34 19.41 18.77 19.02 1,302,391 -0.91(-4.57%)
Mar 05, 2020 20.13 20.15 19.71 19.93 760,138 -0.63(-3.06%)
Mar 04, 2020 20.54 20.60 20.24 20.56 801,904 +0.42(+2.10%)
Mar 03, 2020 20.74 20.96 19.93 20.14 1,036,842 -0.46(-2.25%)
Mar 02, 2020 20.33 20.60 19.85 20.60 1,190,094 +0.53(+2.64%)
Feb 28, 2020 19.46 20.12 19.23 20.07 1,072,600 +0.07(+0.33%)
Feb 27, 2020 20.49 20.76 20.01 20.01 1,727,938 -0.96(-4.58%)
Feb 26, 2020 21.51 21.59 20.96 20.97 774,015 -0.40(-1.86%)
Feb 25, 2020 22.22 22.22 21.29 21.36 648,812 -0.79(-3.55%)
Feb 24, 2020 22.39 22.39 22.10 22.15 520,013 -1.03(-4.46%)
Feb 21, 2020 23.23 23.23 23.03 23.18 279,688 -0.22(-0.95%)
Feb 20, 2020 23.54 23.63 23.38 23.41 281,084 -0.11(-0.46%)
Feb 19, 2020 23.41 23.60 23.32 23.52 172,707 +0.25(+1.07%)
Feb 18, 2020 23.24 23.31 23.11 23.27 221,761 -0.15(-0.64%)
Feb 14, 2020 23.56 23.56 23.32 23.42 216,501 -0.12(-0.53%)
Feb 13, 2020 23.55 23.66 23.46 23.54 201,207 -0.17(-0.70%)
Feb 12, 2020 23.65 23.75 23.56 23.71 551,281 +0.31(+1.31%)
Feb 11, 2020 23.41 23.49 23.34 23.40 244,472 +0.24(+1.04%)
Feb 10, 2020 23.17 23.17 23.02 23.16 656,388 -0.07(-0.29%)
Feb 07, 2020 23.28 23.36 23.19 23.23 283,554 -0.26(-1.13%)
Feb 06, 2020 23.70 23.71 23.44 23.49 341,911 -0.16(-0.66%)
Feb 05, 2020 23.38 23.71 23.38 23.65 387,096 +0.64(+2.77%)
Feb 04, 2020 23.18 23.30 22.98 23.01 1,210,089 +0.19(+0.83%)
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.