Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.69 21.83 21.60 21.68 4,446,492 -0.12(-0.56%)
Aug 30, 2021 22.07 22.07 21.80 21.81 634,483 -0.16(-0.72%)
Aug 27, 2021 21.63 22.06 21.63 21.97 710,148 +0.52(+2.42%)
Aug 26, 2021 21.59 21.69 21.40 21.45 821,488 -0.26(-1.18%)
Aug 25, 2021 21.56 21.77 21.47 21.70 3,685,483 +0.10(+0.45%)
Aug 24, 2021 21.44 21.67 21.37 21.60 684,681 +0.32(+1.49%)
Aug 23, 2021 21.01 21.34 21.00 21.29 946,994 +0.69(+3.33%)
Aug 20, 2021 20.38 20.66 20.34 20.60 631,071 +0.05(+0.26%)
Aug 19, 2021 20.70 20.79 20.32 20.55 4,392,870 -0.56(-2.67%)
Aug 18, 2021 21.49 21.56 21.08 21.11 847,212 -0.40(-1.84%)
Aug 17, 2021 21.48 21.78 21.33 21.51 1,174,937 -0.15(-0.69%)
Aug 16, 2021 21.73 21.73 21.47 21.66 1,050,225 -0.39(-1.76%)
Aug 13, 2021 22.19 22.19 21.99 22.04 372,815 -0.19(-0.87%)
Aug 12, 2021 22.28 22.37 22.05 22.24 376,398 -0.07(-0.32%)
Aug 11, 2021 22.13 22.34 22.03 22.31 911,923 +0.21(+0.96%)
Aug 10, 2021 21.84 22.14 21.84 22.10 10,114,717 +0.31(+1.41%)
Aug 09, 2021 21.82 21.92 21.66 21.79 1,303,379 -0.26(-1.20%)
Aug 06, 2021 22.04 22.15 21.92 22.05 604,881 +0.14(+0.64%)
Aug 05, 2021 21.81 22.11 21.78 21.91 1,070,272 +0.27(+1.26%)
Aug 04, 2021 21.88 22.01 21.61 21.64 1,036,680 -0.53(-2.38%)
Aug 03, 2021 21.82 22.18 21.58 22.17 1,358,557 +0.45(+2.07%)
Aug 02, 2021 21.93 22.33 21.72 21.72 1,784,203 -0.14(-0.64%)
Jul 30, 2021 22.14 22.19 21.74 21.86 2,564,213 -0.33(-1.51%)
Jul 29, 2021 22.29 22.38 22.16 22.19 1,166,891 +0.24(+1.08%)
Jul 28, 2021 21.81 22.05 21.65 21.96 1,782,613 +0.18(+0.85%)
Jul 27, 2021 21.78 21.82 21.58 21.77 1,501,756 -0.15(-0.68%)
Jul 26, 2021 21.49 22.00 21.49 21.92 1,532,699 +0.48(+2.22%)
Jul 23, 2021 21.63 21.63 21.30 21.45 774,930 -0.05(-0.25%)
Jul 22, 2021 21.75 21.82 21.36 21.50 565,857 -0.17(-0.77%)
Jul 21, 2021 21.34 21.81 21.34 21.67 769,702 +0.67(+3.19%)
Jul 20, 2021 20.76 21.14 20.56 21.00 1,629,426 +0.21(+1.02%)
Jul 19, 2021 20.98 21.05 20.56 20.79 2,028,190 -0.77(-3.59%)
Jul 16, 2021 22.19 22.19 21.55 21.56 3,550,463 -0.48(-2.20%)
Jul 15, 2021 22.14 22.33 21.97 22.04 779,059 -0.34(-1.53%)
Jul 14, 2021 22.99 23.20 22.33 22.39 797,329 -0.48(-2.08%)
Jul 13, 2021 22.98 23.00 22.74 22.86 2,818,335 -0.16(-0.69%)
Jul 12, 2021 22.91 23.14 22.71 23.02 794,163 -0.05(-0.23%)
Jul 09, 2021 22.91 23.09 22.73 23.07 724,834 +0.43(+1.91%)
Jul 08, 2021 22.43 22.85 22.33 22.64 1,101,813 -0.15(-0.66%)
Jul 07, 2021 23.07 23.24 22.62 22.79 3,651,438 -0.32(-1.37%)
Jul 06, 2021 23.72 23.72 23.00 23.11 705,712 -0.65(-2.74%)
Jul 02, 2021 23.78 23.80 23.53 23.76 511,357 -0.04(-0.15%)
Jul 01, 2021 23.88 23.95 23.66 23.80 1,529,032 +0.39(+1.65%)
Jun 30, 2021 23.29 23.51 23.29 23.41 790,448 +0.15(+0.64%)
Jun 29, 2021 23.49 23.57 23.24 23.26 406,048 -0.11(-0.49%)
Jun 28, 2021 23.95 23.95 23.31 23.37 2,650,235 -0.70(-2.93%)
Jun 25, 2021 24.10 24.15 23.97 24.08 471,607 +0.07(+0.29%)
Jun 24, 2021 23.95 24.07 23.79 24.01 1,668,097 +0.25(+1.04%)
Jun 23, 2021 23.97 24.19 23.73 23.76 541,001 +0.04(+0.15%)
Jun 22, 2021 23.60 23.80 23.37 23.73 548,394 +0.14(+0.60%)
Jun 21, 2021 22.98 23.63 22.98 23.59 620,110 +0.80(+3.52%)
Jun 18, 2021 22.99 23.14 22.77 22.78 1,436,707 -0.70(-3.00%)
Jun 17, 2021 24.10 24.25 23.22 23.49 1,473,002 -0.71(-2.95%)
Jun 16, 2021 24.40 24.45 24.05 24.20 547,175 -0.18(-0.72%)
Jun 15, 2021 24.05 24.41 24.05 24.38 1,025,204 +0.40(+1.65%)
Jun 14, 2021 24.04 24.26 23.87 23.98 527,637 +0.05(+0.22%)
Jun 11, 2021 24.06 24.12 23.91 23.93 593,963 -0.03(-0.11%)
Jun 10, 2021 24.23 24.32 23.76 23.95 520,912 -0.00(-0.01%)
Jun 09, 2021 24.10 24.17 23.95 23.96 3,068,993 -0.12(-0.50%)
Jun 08, 2021 23.84 24.10 23.60 24.08 1,124,673 +0.16(+0.65%)
Jun 07, 2021 24.01 24.09 23.88 23.92 661,004 -0.07(-0.29%)
Jun 04, 2021 23.97 24.01 23.71 23.99 788,535 +0.16(+0.65%)
Jun 03, 2021 23.74 23.92 23.58 23.84 939,985 +0.01(+0.04%)
Jun 02, 2021 23.52 23.88 23.36 23.83 1,023,856 +0.42(+1.82%)
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.