Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.81 25.88 25.49 25.58 1,604,789 -0.28(-1.09%)
Oct 28, 2021 25.63 25.87 25.59 25.86 746,153 +0.08(+0.31%)
Oct 27, 2021 26.02 26.18 25.76 25.78 1,162,212 -0.51(-1.94%)
Oct 26, 2021 26.33 26.29 861,198 +0.07(+0.27%)
Oct 25, 2021 26.16 26.36 26.07 26.22 721,293 +0.30(+1.15%)
Oct 22, 2021 25.84 25.93 25.60 25.92 741,363 +0.13(+0.51%)
Oct 21, 2021 26.15 26.17 25.63 25.79 1,837,678 -0.48(-1.81%)
Oct 20, 2021 25.92 26.27 25.85 26.27 1,669,483 +0.21(+0.81%)
Oct 19, 2021 25.94 26.14 25.85 26.06 1,375,586 +0.21(+0.82%)
Oct 18, 2021 26.00 26.12 25.75 25.85 903,258 -0.01(-0.03%)
Oct 15, 2021 25.92 26.01 25.84 25.85 1,304,725 +0.18(+0.72%)
Oct 14, 2021 25.67 25.83 25.46 25.67 1,323,406 +0.35(+1.39%)
Oct 13, 2021 25.17 25.42 24.94 25.32 2,574,948 +0.04(+0.14%)
Oct 12, 2021 25.22 25.45 25.13 25.28 727,328 +0.04(+0.17%)
Oct 11, 2021 25.60 25.66 25.24 25.24 2,360,663 +0.00(+0.00%)
Oct 08, 2021 24.89 25.30 24.88 25.24 2,382,989 +0.59(+2.39%)
Oct 07, 2021 24.51 24.76 24.40 24.65 2,052,543 +0.12(+0.50%)
Oct 06, 2021 24.37 24.56 24.13 24.52 3,364,349 -0.26(-1.07%)
Oct 05, 2021 24.89 25.08 24.60 24.79 1,813,527 +0.25(+1.00%)
Oct 04, 2021 24.45 24.75 24.39 24.54 2,308,440 +0.33(+1.38%)
Oct 01, 2021 23.76 24.23 23.75 24.21 1,485,197 +0.56(+2.38%)
Sep 30, 2021 23.77 23.94 23.56 23.64 1,556,150 -0.14(-0.59%)
Sep 29, 2021 23.78 23.89 23.52 23.78 961,374 -0.03(-0.11%)
Sep 28, 2021 23.99 24.18 23.76 23.81 4,178,312 +0.10(+0.41%)
Sep 27, 2021 23.36 23.80 23.36 23.71 1,682,695 +0.71(+3.10%)
Sep 24, 2021 22.76 23.08 22.71 23.00 1,211,372 +0.06(+0.27%)
Sep 23, 2021 22.47 22.97 22.37 22.94 2,884,297 +0.63(+2.80%)
Sep 22, 2021 22.15 22.58 22.15 22.31 960,631 +0.56(+2.59%)
Sep 21, 2021 21.84 21.95 21.54 21.75 829,082 +0.24(+1.11%)
Sep 20, 2021 21.55 21.68 21.20 21.51 1,390,086 -0.56(-2.55%)
Sep 17, 2021 22.21 22.41 22.01 22.08 1,060,718 -0.26(-1.14%)
Sep 16, 2021 22.57 22.57 22.23 22.33 8,154,266 -0.23(-1.01%)
Sep 15, 2021 22.18 22.57 22.10 22.56 3,641,247 +0.72(+3.31%)
Sep 14, 2021 22.30 22.32 21.78 21.84 1,048,687 -0.26(-1.16%)
Sep 13, 2021 21.81 22.20 21.81 22.09 793,206 +0.59(+2.74%)
Sep 10, 2021 21.81 21.81 21.50 21.50 774,014 +0.00(+0.00%)
Sep 09, 2021 21.40 21.73 21.31 21.50 606,987 -0.04(-0.20%)
Sep 08, 2021 21.88 21.98 21.53 21.55 729,840 -0.25(-1.13%)
Sep 07, 2021 21.84 22.04 21.74 21.79 1,147,573 -0.09(-0.40%)
Sep 03, 2021 21.95 22.03 21.79 21.88 670,074 -0.07(-0.32%)
Sep 02, 2021 21.69 22.07 21.65 21.95 1,838,147 +0.47(+2.17%)
Sep 01, 2021 21.67 21.76 21.44 21.49 854,056 -0.20(-0.93%)
Aug 31, 2021 21.70 21.84 21.61 21.69 4,445,333 -0.12(-0.57%)
Aug 30, 2021 22.08 22.08 21.80 21.81 634,317 -0.16(-0.72%)
Aug 27, 2021 21.64 22.06 21.64 21.97 709,963 +0.52(+2.42%)
Aug 26, 2021 21.59 21.70 21.41 21.45 821,274 -0.26(-1.18%)
Aug 25, 2021 21.57 21.78 21.48 21.71 3,684,522 +0.10(+0.45%)
Aug 24, 2021 21.44 21.68 21.37 21.61 684,503 +0.32(+1.49%)
Aug 23, 2021 21.01 21.34 21.00 21.29 946,747 +0.69(+3.33%)
Aug 20, 2021 20.39 20.67 20.34 20.61 630,906 +0.05(+0.26%)
Aug 19, 2021 20.70 20.80 20.32 20.55 4,391,725 -0.56(-2.67%)
Aug 18, 2021 21.50 21.57 21.09 21.12 846,991 -0.40(-1.84%)
Aug 17, 2021 21.49 21.79 21.34 21.51 1,174,631 -0.15(-0.69%)
Aug 16, 2021 21.73 21.73 21.48 21.66 1,049,951 -0.39(-1.76%)
Aug 13, 2021 22.19 22.20 22.00 22.05 372,718 -0.19(-0.87%)
Aug 12, 2021 22.29 22.38 22.06 22.24 376,300 -0.07(-0.32%)
Aug 11, 2021 22.14 22.35 22.03 22.31 911,686 +0.21(+0.96%)
Aug 10, 2021 21.85 22.15 21.85 22.10 10,112,081 +0.31(+1.41%)
Aug 09, 2021 21.83 21.93 21.66 21.79 1,303,039 -0.26(-1.20%)
Aug 06, 2021 22.04 22.16 21.93 22.06 604,724 +0.14(+0.64%)
Aug 05, 2021 21.81 22.12 21.79 21.92 1,069,994 +0.27(+1.26%)
Aug 04, 2021 21.88 22.01 21.62 21.64 1,036,409 -0.53(-2.38%)
Aug 03, 2021 21.83 22.19 21.58 22.17 1,358,203 +0.45(+2.07%)
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.