Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 29.41 29.65 29.51 661,779 +0.12(+0.41%)
Jan 28, 2022 29.36 29.62 28.91 29.39 841,667 -0.18(-0.59%)
Jan 27, 2022 29.88 30.05 29.15 29.57 980,009 +0.27(+0.91%)
Jan 26, 2022 29.64 29.83 29.03 29.30 934,136 +0.12(+0.41%)
Jan 25, 2022 28.12 29.31 27.76 29.18 1,366,899 +0.92(+3.26%)
Jan 24, 2022 27.63 28.32 27.16 28.26 1,696,030 -0.07(-0.26%)
Jan 21, 2022 28.68 28.71 28.12 28.33 1,752,701 -0.61(-2.10%)
Jan 20, 2022 29.13 29.57 28.89 28.94 1,503,047 -0.39(-1.32%)
Jan 19, 2022 29.69 29.69 29.04 29.33 950,444 -0.06(-0.19%)
Jan 18, 2022 29.44 29.66 29.01 29.38 1,521,155 +0.17(+0.57%)
Jan 14, 2022 29.22 0 +0.61(+2.13%)
Jan 13, 2022 28.69 28.91 28.51 28.61 1,433,481 -0.06(-0.19%)
Jan 12, 2022 28.62 28.80 28.53 28.67 1,250,212 +0.25(+0.88%)
Jan 11, 2022 27.73 28.44 27.63 28.42 1,183,111 +0.85(+3.07%)
Jan 10, 2022 27.63 27.71 27.25 27.57 682,477 -0.06(-0.20%)
Jan 07, 2022 27.32 27.67 27.17 27.63 693,544 +0.38(+1.39%)
Jan 06, 2022 27.19 27.37 26.90 27.25 481,091 +0.56(+2.11%)
Jan 05, 2022 27.03 27.24 26.69 26.69 1,812,663 +0.01(+0.03%)
Jan 04, 2022 26.26 26.82 26.21 26.68 1,650,821 +0.65(+2.51%)
Jan 03, 2022 25.39 26.07 25.39 26.02 2,717,413 +0.68(+2.69%)
Dec 31, 2021 25.29 25.49 25.25 25.34 552,926 +0.06(+0.22%)
Dec 30, 2021 25.50 25.62 25.28 25.29 537,534 -0.15(-0.58%)
Dec 29, 2021 25.52 25.66 25.35 25.43 1,275,501 -0.17(-0.65%)
Dec 28, 2021 25.75 25.81 25.50 25.60 1,362,108 -0.06(-0.25%)
Dec 27, 2021 25.22 25.68 24.93 25.66 541,118 +0.44(+1.75%)
Dec 23, 2021 25.28 25.48 25.21 25.22 530,753 +0.07(+0.29%)
Dec 22, 2021 24.92 25.25 24.71 25.15 463,111 +0.22(+0.89%)
Dec 21, 2021 24.59 25.01 24.59 24.93 485,170 +0.64(+2.62%)
Dec 20, 2021 24.01 24.30 23.77 24.29 636,787 -0.26(-1.05%)
Dec 17, 2021 24.87 24.90 24.41 24.55 942,327 -0.50(-1.99%)
Dec 16, 2021 25.06 25.43 25.00 25.05 1,424,590 +0.18(+0.74%)
Dec 15, 2021 24.85 24.95 24.36 24.86 1,511,025 +0.00(+0.00%)
Dec 14, 2021 24.81 25.21 24.81 24.86 7,415,365 -0.11(-0.44%)
Dec 13, 2021 25.39 25.41 24.89 24.97 543,449 -0.67(-2.63%)
Dec 10, 2021 25.70 25.70 25.31 25.65 483,595 +0.19(+0.74%)
Dec 09, 2021 25.57 25.57 25.36 25.46 931,045 -0.31(-1.22%)
Dec 08, 2021 25.89 26.03 25.75 25.77 550,234 +0.00(+0.00%)
Dec 07, 2021 25.66 25.98 25.56 25.77 952,142 +0.52(+2.07%)
Dec 06, 2021 25.21 25.46 25.04 25.25 757,846 +0.47(+1.89%)
Dec 03, 2021 25.35 25.35 24.60 24.78 2,232,297 -0.19(-0.76%)
Dec 02, 2021 24.35 25.05 24.16 24.97 1,466,637 +0.79(+3.27%)
Dec 01, 2021 25.01 25.18 24.18 24.18 4,583,022 -0.29(-1.18%)
Nov 30, 2021 24.49 24.77 24.31 24.47 2,857,560 -0.49(-1.95%)
Nov 29, 2021 25.38 25.49 24.86 24.95 1,750,585 +0.14(+0.58%)
Nov 26, 2021 24.71 24.83 24.34 24.81 2,180,415 -1.12(-4.30%)
Nov 24, 2021 25.56 25.98 25.48 25.93 376,708 +0.22(+0.88%)
Nov 23, 2021 25.32 25.75 25.32 25.70 1,299,482 +0.68(+2.73%)
Nov 22, 2021 24.70 25.35 24.67 25.02 971,407 +0.28(+1.13%)
Nov 19, 2021 25.12 25.15 24.71 24.74 2,373,736 -0.91(-3.54%)
Nov 18, 2021 25.68 25.72 25.63 25.65 732,812 -0.15(-0.59%)
Nov 17, 2021 25.94 26.21 25.72 25.80 963,191 -0.30(-1.14%)
Nov 16, 2021 26.10 26.30 26.04 26.10 427,025 +0.03(+0.10%)
Nov 15, 2021 25.87 26.20 25.73 26.07 1,143,653 +0.18(+0.70%)
Nov 12, 2021 25.86 25.96 25.79 25.89 571,502 -0.08(-0.31%)
Nov 11, 2021 26.02 26.18 25.97 25.97 369,384 +0.03(+0.10%)
Nov 10, 2021 26.52 25.94 834,664 -0.62(-2.34%)
Nov 09, 2021 26.51 26.57 26.22 26.56 692,363 +0.10(+0.37%)
Nov 08, 2021 26.47 26.67 26.36 26.47 427,321 +0.15(+0.58%)
Nov 05, 2021 26.28 26.39 26.09 26.31 448,441 +0.37(+1.42%)
Nov 04, 2021 26.26 26.31 25.80 25.94 7,053,640 -0.01(-0.03%)
Nov 03, 2021 25.82 26.10 25.79 25.95 840,485 -0.24(-0.93%)
Nov 02, 2021 26.29 26.35 26.12 26.20 333,940 -0.28(-1.05%)
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.