Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.60 17.60 17.60 594,176 -0.17(-0.97%)
Dec 30, 2020 17.68 17.94 17.64 17.78 594,176 +0.17(+0.98%)
Dec 29, 2020 17.80 17.84 17.55 17.60 731,162 -0.05(-0.29%)
Dec 28, 2020 17.80 17.99 17.61 17.66 795,961 -0.04(-0.24%)
Dec 24, 2020 17.80 17.80 17.59 17.70 573,742 -0.05(-0.29%)
Dec 23, 2020 17.60 17.96 17.60 17.75 1,454,572 +0.37(+2.14%)
Dec 22, 2020 17.59 17.60 17.35 17.38 534,823 -0.23(-1.28%)
Dec 21, 2020 17.34 17.73 17.22 17.60 829,980 -0.49(-2.73%)
Dec 18, 2020 18.38 18.38 18.00 18.10 887,668 -0.25(-1.37%)
Dec 17, 2020 18.53 18.62 18.25 18.35 1,099,154 -0.02(-0.09%)
Dec 16, 2020 18.45 18.51 18.25 18.37 4,177,657 -0.07(-0.38%)
Dec 15, 2020 18.25 18.50 18.10 18.44 995,305 +0.33(+1.82%)
Dec 14, 2020 18.90 18.90 18.05 18.11 2,073,975 -0.54(-2.90%)
Dec 11, 2020 18.77 18.77 18.43 18.65 998,340 -0.22(-1.16%)
Dec 10, 2020 18.30 19.03 18.27 18.87 1,889,206 +0.52(+2.85%)
Dec 09, 2020 18.55 18.72 18.18 18.34 5,384,831 -0.02(-0.09%)
Dec 08, 2020 18.07 18.49 18.06 18.36 855,024 +0.14(+0.79%)
Dec 07, 2020 18.38 18.40 18.08 18.22 1,191,093 -0.32(-1.73%)
Dec 04, 2020 18.11 18.55 18.11 18.54 1,218,994 +0.77(+4.32%)
Dec 03, 2020 17.68 17.95 17.55 17.77 1,517,461 +0.16(+0.91%)
Dec 02, 2020 17.16 17.79 17.15 17.61 1,385,743 +0.45(+2.60%)
Dec 01, 2020 17.37 17.45 17.12 17.16 1,365,051 +0.24(+1.45%)
Nov 30, 2020 17.72 17.72 16.91 16.92 1,106,701 -0.95(-5.33%)
Nov 27, 2020 17.94 18.03 17.79 17.87 591,297 -0.14(-0.80%)
Nov 25, 2020 18.19 18.24 17.88 18.02 904,790 -0.28(-1.52%)
Nov 24, 2020 18.01 18.33 17.92 18.29 2,380,654 +0.85(+4.88%)
Nov 23, 2020 16.83 17.44 16.78 17.44 913,904 +0.95(+5.78%)
Nov 20, 2020 16.51 16.56 16.39 16.49 821,911 -0.03(-0.15%)
Nov 19, 2020 16.29 16.54 16.17 16.51 804,209 +0.18(+1.08%)
Nov 18, 2020 16.77 16.87 16.34 16.34 911,881 -0.36(-2.17%)
Nov 17, 2020 16.38 16.71 16.19 16.70 802,272 +0.18(+1.07%)
Nov 16, 2020 16.33 16.52 16.12 16.52 1,148,598 +0.87(+5.55%)
Nov 13, 2020 15.33 15.70 15.33 15.65 470,476 +0.40(+2.65%)
Nov 12, 2020 15.54 15.67 15.13 15.25 778,503 -0.50(-3.16%)
Nov 11, 2020 15.97 16.00 15.65 15.75 1,597,546 -0.08(-0.48%)
Nov 10, 2020 15.56 15.85 15.43 15.82 1,822,131 +0.60(+3.93%)
Nov 09, 2020 15.09 15.50 14.99 15.22 2,564,282 +1.74(+12.88%)
Nov 06, 2020 13.77 13.87 13.49 13.49 524,424 -0.22(-1.60%)
Nov 05, 2020 13.79 13.93 13.70 13.71 616,158 +0.06(+0.43%)
Nov 04, 2020 13.71 13.92 13.36 13.65 1,069,965 +0.03(+0.25%)
Nov 03, 2020 13.76 13.84 13.53 13.61 1,663,549 +0.10(+0.75%)
Nov 02, 2020 13.38 13.64 13.16 13.51 825,192 +0.39(+2.96%)
Oct 30, 2020 12.99 13.14 12.90 13.12 1,092,127 +0.08(+0.65%)
Oct 29, 2020 12.65 13.09 12.49 13.04 1,702,747 +0.32(+2.52%)
Oct 28, 2020 12.95 13.01 12.71 12.72 1,280,597 -0.58(-4.38%)
Oct 27, 2020 13.49 13.49 13.29 13.30 1,184,704 -0.24(-1.74%)
Oct 26, 2020 13.74 13.77 13.41 13.54 1,086,520 -0.40(-2.85%)
Oct 23, 2020 14.08 14.12 13.82 13.93 726,938 -0.01(-0.06%)
Oct 22, 2020 13.57 13.97 13.50 13.94 833,876 +0.36(+2.67%)
Oct 21, 2020 13.75 13.78 13.57 13.58 604,950 -0.21(-1.53%)
Oct 20, 2020 13.74 13.89 13.69 13.79 892,552 +0.13(+0.93%)
Oct 19, 2020 13.92 13.99 13.65 13.66 794,419 -0.18(-1.28%)
Oct 16, 2020 14.03 14.05 13.82 13.84 564,263 -0.19(-1.38%)
Oct 15, 2020 13.79 14.05 13.67 14.03 1,414,950 -0.02(-0.12%)
Oct 14, 2020 14.08 14.29 14.04 14.05 402,815 -0.01(-0.06%)
Oct 13, 2020 14.24 14.25 14.02 14.06 655,029 -0.20(-1.42%)
Oct 12, 2020 14.28 14.31 14.14 14.26 935,603 -0.01(-0.06%)
Oct 09, 2020 14.50 14.57 14.25 14.27 1,339,815 -0.12(-0.82%)
Oct 08, 2020 14.06 14.39 14.06 14.39 1,236,469 +0.45(+3.21%)
Oct 07, 2020 13.91 13.98 13.73 13.94 1,494,981 +0.15(+1.10%)
Oct 06, 2020 14.13 14.23 13.76 13.79 786,291 -0.14(-1.03%)
Oct 05, 2020 13.71 13.95 13.67 13.93 721,402 +0.35(+2.61%)
Oct 02, 2020 13.30 13.65 13.17 13.58 1,335,546 +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.