Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 17.75 17.84 17.50 17.54 1,335,563 +0.25(+1.45%)
Nov 30, 2020 18.11 18.11 17.28 17.29 1,082,794 -0.97(-5.33%)
Nov 27, 2020 18.34 18.43 18.18 18.27 578,523 -0.15(-0.80%)
Nov 25, 2020 18.59 18.65 18.27 18.41 885,244 -0.28(-1.52%)
Nov 24, 2020 18.40 18.73 18.32 18.70 2,329,227 +0.87(+4.88%)
Nov 23, 2020 17.21 17.83 17.15 17.83 894,162 +0.97(+5.78%)
Nov 20, 2020 16.87 16.92 16.75 16.85 804,156 -0.03(-0.15%)
Nov 19, 2020 16.65 16.90 16.52 16.88 786,836 +0.18(+1.08%)
Nov 18, 2020 17.14 17.24 16.70 16.70 892,183 -0.37(-2.17%)
Nov 17, 2020 16.74 17.08 16.55 17.07 784,942 +0.18(+1.07%)
Nov 16, 2020 16.69 16.89 16.47 16.89 1,123,786 +0.89(+5.55%)
Nov 13, 2020 15.67 16.04 15.67 16.00 460,313 +0.41(+2.66%)
Nov 12, 2020 15.89 16.02 15.46 15.59 761,686 -0.51(-3.16%)
Nov 11, 2020 16.33 16.35 16.00 16.09 1,563,036 -0.08(-0.48%)
Nov 10, 2020 15.90 16.20 15.77 16.17 1,782,769 +0.61(+3.93%)
Nov 09, 2020 15.42 15.84 15.32 15.56 2,508,888 +1.78(+12.88%)
Nov 06, 2020 14.08 14.18 13.78 13.78 513,096 -0.22(-1.60%)
Nov 05, 2020 14.09 14.23 14.00 14.01 602,848 +0.06(+0.43%)
Nov 04, 2020 14.02 14.23 13.65 13.95 1,046,852 +0.03(+0.25%)
Nov 03, 2020 14.07 14.14 13.83 13.91 1,627,613 +0.10(+0.75%)
Nov 02, 2020 13.67 13.94 13.45 13.81 807,366 +0.40(+2.96%)
Oct 30, 2020 13.28 13.43 13.19 13.41 1,068,534 +0.09(+0.65%)
Oct 29, 2020 12.93 13.37 12.77 13.33 1,665,964 +0.33(+2.52%)
Oct 28, 2020 13.24 13.29 12.99 13.00 1,252,934 -0.59(-4.38%)
Oct 27, 2020 13.78 13.78 13.58 13.59 1,159,112 -0.24(-1.74%)
Oct 26, 2020 14.04 14.08 13.71 13.84 1,063,048 -0.41(-2.85%)
Oct 23, 2020 14.39 14.43 14.13 14.24 711,235 -0.01(-0.06%)
Oct 22, 2020 13.87 14.28 13.80 14.25 815,862 +0.37(+2.67%)
Oct 21, 2020 14.05 14.09 13.87 13.88 591,882 -0.22(-1.53%)
Oct 20, 2020 14.04 14.20 13.99 14.09 873,271 +0.13(+0.93%)
Oct 19, 2020 14.22 14.30 13.96 13.96 777,257 -0.18(-1.28%)
Oct 16, 2020 14.34 14.36 14.13 14.15 552,074 -0.20(-1.38%)
Oct 15, 2020 14.09 14.36 13.97 14.34 1,384,384 -0.02(-0.12%)
Oct 14, 2020 14.40 14.61 14.35 14.36 394,114 -0.01(-0.06%)
Oct 13, 2020 14.55 14.57 14.33 14.37 640,879 -0.21(-1.42%)
Oct 12, 2020 14.59 14.63 14.46 14.58 915,392 -0.01(-0.06%)
Oct 09, 2020 14.82 14.89 14.57 14.59 1,310,872 -0.12(-0.82%)
Oct 08, 2020 14.37 14.71 14.37 14.71 1,209,758 +0.46(+3.21%)
Oct 07, 2020 14.21 14.28 14.03 14.25 1,462,686 +0.16(+1.10%)
Oct 06, 2020 14.44 14.54 14.06 14.09 769,305 -0.15(-1.03%)
Oct 05, 2020 14.02 14.25 13.97 14.24 705,818 +0.36(+2.61%)
Oct 02, 2020 13.59 13.95 13.46 13.88 1,306,696 +0.07(+0.50%)
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.