Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.80 25.87 25.49 25.57 1,605,207 -0.28(-1.09%)
Oct 28, 2021 25.63 25.87 25.58 25.86 746,348 +0.08(+0.31%)
Oct 27, 2021 26.01 26.17 25.75 25.78 1,162,515 -0.51(-1.94%)
Oct 26, 2021 26.32 26.29 861,423 +0.07(+0.27%)
Oct 25, 2021 26.16 26.35 26.06 26.22 721,481 +0.30(+1.15%)
Oct 22, 2021 25.83 25.92 25.59 25.92 741,557 +0.13(+0.51%)
Oct 21, 2021 26.15 26.17 25.63 25.79 1,838,157 -0.48(-1.81%)
Oct 20, 2021 25.92 26.26 25.84 26.26 1,669,918 +0.21(+0.81%)
Oct 19, 2021 25.94 26.13 25.84 26.05 1,375,944 +0.21(+0.82%)
Oct 18, 2021 25.99 26.12 25.74 25.84 903,494 -0.01(-0.03%)
Oct 15, 2021 25.91 26.00 25.83 25.85 1,305,065 +0.18(+0.72%)
Oct 14, 2021 25.66 25.82 25.46 25.66 1,323,751 +0.35(+1.39%)
Oct 13, 2021 25.16 25.42 24.93 25.31 2,575,619 +0.04(+0.14%)
Oct 12, 2021 25.21 25.44 25.13 25.28 727,518 +0.04(+0.17%)
Oct 11, 2021 25.59 25.66 25.23 25.23 2,361,279 +0.00(+0.00%)
Oct 08, 2021 24.88 25.29 24.87 25.23 2,383,610 +0.59(+2.39%)
Oct 07, 2021 24.50 24.75 24.39 24.64 2,053,078 +0.12(+0.50%)
Oct 06, 2021 24.36 24.56 24.12 24.52 3,365,226 -0.26(-1.07%)
Oct 05, 2021 24.88 25.07 24.60 24.78 1,814,000 +0.25(+1.00%)
Oct 04, 2021 24.44 24.75 24.39 24.54 2,309,041 +0.33(+1.38%)
Oct 01, 2021 23.75 24.23 23.74 24.20 1,485,584 +0.56(+2.38%)
Sep 30, 2021 23.76 23.94 23.56 23.64 1,556,556 -0.14(-0.59%)
Sep 29, 2021 23.77 23.88 23.52 23.78 961,624 -0.03(-0.11%)
Sep 28, 2021 23.98 24.17 23.76 23.81 4,179,402 +0.10(+0.41%)
Sep 27, 2021 23.36 23.80 23.36 23.71 1,683,134 +0.71(+3.10%)
Sep 24, 2021 22.76 23.08 22.70 23.00 1,211,688 +0.06(+0.27%)
Sep 23, 2021 22.47 22.96 22.36 22.93 2,885,049 +0.62(+2.80%)
Sep 22, 2021 22.14 22.57 22.14 22.31 960,881 +0.56(+2.59%)
Sep 21, 2021 21.83 21.95 21.53 21.75 829,299 +0.24(+1.11%)
Sep 20, 2021 21.54 21.68 21.19 21.51 1,390,449 -0.56(-2.55%)
Sep 17, 2021 22.20 22.41 22.01 22.07 1,060,994 -0.26(-1.14%)
Sep 16, 2021 22.56 22.56 22.22 22.33 8,156,391 -0.23(-1.01%)
Sep 15, 2021 22.18 22.56 22.10 22.55 3,642,196 +0.72(+3.31%)
Sep 14, 2021 22.29 22.32 21.77 21.83 1,048,961 -0.26(-1.16%)
Sep 13, 2021 21.81 22.19 21.81 22.09 793,412 +0.59(+2.74%)
Sep 10, 2021 21.81 21.81 21.49 21.50 774,216 +0.00(+0.00%)
Sep 09, 2021 21.39 21.73 21.30 21.50 607,145 -0.04(-0.20%)
Sep 08, 2021 21.88 21.98 21.52 21.54 730,031 -0.25(-1.13%)
Sep 07, 2021 21.83 22.03 21.74 21.79 1,147,872 -0.09(-0.40%)
Sep 03, 2021 21.95 22.03 21.78 21.88 670,249 -0.07(-0.32%)
Sep 02, 2021 21.68 22.06 21.64 21.95 1,838,626 +0.47(+2.17%)
Sep 01, 2021 21.67 21.75 21.44 21.48 854,279 -0.20(-0.93%)
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%)
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.