Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.82 18.98 18.40 18.50 1,048,142 -0.59(-3.11%)
Jan 28, 2021 19.04 19.25 18.89 19.09 1,119,189 +0.25(+1.32%)
Jan 27, 2021 18.91 19.30 18.63 18.85 758,911 -0.36(-1.89%)
Jan 26, 2021 19.52 19.76 19.19 19.21 561,300 -0.19(-0.96%)
Jan 25, 2021 19.46 19.48 19.09 19.40 869,857 -0.22(-1.13%)
Jan 22, 2021 19.44 19.64 19.33 19.62 3,870,101 -0.25(-1.25%)
Jan 21, 2021 20.35 20.40 19.69 19.87 735,784 -0.51(-2.52%)
Jan 20, 2021 20.45 20.47 20.23 20.38 839,106 +0.10(+0.48%)
Jan 19, 2021 20.18 20.37 20.07 20.28 1,576,613 +0.30(+1.51%)
Jan 15, 2021 20.38 20.42 19.80 19.98 1,306,255 -0.76(-3.67%)
Jan 14, 2021 20.30 20.88 20.30 20.74 1,068,325 +0.54(+2.67%)
Jan 13, 2021 20.36 20.36 20.10 20.20 574,215 -0.11(-0.52%)
Jan 12, 2021 19.97 20.36 19.89 20.31 752,689 +0.51(+2.60%)
Jan 11, 2021 19.36 19.84 19.25 19.79 933,800 +0.09(+0.45%)
Jan 08, 2021 19.90 19.91 19.55 19.71 654,087 -0.07(-0.36%)
Jan 07, 2021 19.61 19.83 19.48 19.78 801,006 +0.28(+1.45%)
Jan 06, 2021 19.30 19.66 19.15 19.49 1,098,482 +0.59(+3.14%)
Jan 05, 2021 18.28 19.24 18.28 18.90 1,209,183 +0.84(+4.66%)
Jan 04, 2021 18.27 18.40 17.92 18.06 1,169,791 +0.07(+0.39%)
Dec 31, 2020 17.99 17.99 17.99 581,498 -0.18(-0.97%)
Dec 30, 2020 18.07 18.33 18.02 18.16 581,498 +0.18(+0.98%)
Dec 29, 2020 18.19 18.23 17.93 17.99 715,562 -0.05(-0.29%)
Dec 28, 2020 18.19 18.38 18.00 18.04 778,978 -0.04(-0.24%)
Dec 24, 2020 18.19 18.19 17.97 18.09 561,501 -0.05(-0.29%)
Dec 23, 2020 17.99 18.35 17.99 18.14 1,423,536 +0.38(+2.14%)
Dec 22, 2020 17.97 17.98 17.73 17.76 523,412 -0.23(-1.28%)
Dec 21, 2020 17.72 18.12 17.60 17.99 812,271 -0.50(-2.73%)
Dec 18, 2020 18.78 18.78 18.40 18.49 868,729 -0.26(-1.37%)
Dec 17, 2020 18.94 19.02 18.65 18.75 1,075,702 -0.02(-0.09%)
Dec 16, 2020 18.86 18.91 18.64 18.77 4,088,520 -0.07(-0.38%)
Dec 15, 2020 18.65 18.90 18.49 18.84 974,069 +0.34(+1.82%)
Dec 14, 2020 19.31 19.31 18.45 18.50 2,029,724 -0.55(-2.90%)
Dec 11, 2020 19.18 19.18 18.83 19.05 977,028 -0.22(-1.16%)
Dec 10, 2020 18.70 19.44 18.67 19.28 1,848,877 +0.53(+2.85%)
Dec 09, 2020 18.96 19.13 18.57 18.74 5,269,881 -0.02(-0.09%)
Dec 08, 2020 18.47 18.89 18.45 18.76 836,772 +0.15(+0.79%)
Dec 07, 2020 18.78 18.80 18.48 18.61 1,165,666 -0.33(-1.73%)
Dec 04, 2020 18.50 18.96 18.50 18.94 1,192,972 +0.78(+4.32%)
Dec 03, 2020 18.06 18.34 17.94 18.16 1,485,068 +0.16(+0.91%)
Dec 02, 2020 17.54 18.18 17.53 17.99 1,356,161 +0.46(+2.60%)
Dec 01, 2020 17.74 17.83 17.49 17.54 1,335,911 +0.25(+1.45%)
Nov 30, 2020 18.11 18.11 17.28 17.29 1,083,076 -0.97(-5.33%)
Nov 27, 2020 18.33 18.43 18.18 18.26 578,674 -0.15(-0.80%)
Nov 25, 2020 18.59 18.64 18.27 18.41 885,475 -0.28(-1.52%)
Nov 24, 2020 18.40 18.73 18.31 18.69 2,329,834 +0.87(+4.88%)
Nov 23, 2020 17.20 17.82 17.14 17.82 894,395 +0.97(+5.78%)
Nov 20, 2020 16.87 16.92 16.74 16.85 804,365 -0.03(-0.15%)
Nov 19, 2020 16.65 16.90 16.52 16.87 787,041 +0.18(+1.08%)
Nov 18, 2020 17.13 17.24 16.69 16.69 892,415 -0.37(-2.17%)
Nov 17, 2020 16.74 17.07 16.55 17.06 785,146 +0.18(+1.07%)
Nov 16, 2020 16.68 16.88 16.47 16.88 1,124,079 +0.89(+5.55%)
Nov 13, 2020 15.67 16.04 15.67 15.99 460,433 +0.41(+2.66%)
Nov 12, 2020 15.88 16.01 15.46 15.58 761,884 -0.51(-3.16%)
Nov 11, 2020 16.32 16.34 15.99 16.09 1,563,443 -0.08(-0.48%)
Nov 10, 2020 15.90 16.19 15.76 16.17 1,783,234 +0.61(+3.93%)
Nov 09, 2020 15.42 15.84 15.31 15.56 2,509,542 +1.78(+12.88%)
Nov 06, 2020 14.07 14.18 13.78 13.78 513,229 -0.22(-1.60%)
Nov 05, 2020 14.09 14.23 14.00 14.00 603,005 +0.06(+0.43%)
Nov 04, 2020 14.01 14.23 13.65 13.94 1,047,124 +0.03(+0.25%)
Nov 03, 2020 14.06 14.14 13.82 13.91 1,628,037 +0.10(+0.75%)
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.