Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 37.00 37.97 37.00 37.57 1,284,876 +0.07(+0.20%)
Oct 28, 2022 37.56 37.88 36.91 37.50 579,233 +0.18(+0.48%)
Oct 27, 2022 37.52 37.86 37.24 37.32 2,171,238 +0.26(+0.71%)
Oct 26, 2022 36.62 37.30 36.58 37.06 508,405 +0.49(+1.33%)
Oct 25, 2022 36.44 36.70 36.25 36.57 867,713 +0.07(+0.18%)
Oct 24, 2022 36.45 36.82 36.21 36.50 630,464 +0.01(+0.03%)
Oct 21, 2022 35.63 36.55 35.55 36.49 1,483,067 +0.94(+2.64%)
Oct 20, 2022 35.72 36.08 35.38 35.56 1,401,853 +0.20(+0.56%)
Oct 19, 2022 34.59 35.49 34.58 35.36 466,945 +0.75(+2.17%)
Oct 18, 2022 34.66 34.92 34.00 34.61 829,021 +0.17(+0.49%)
Oct 17, 2022 34.54 34.92 34.42 34.44 1,389,029 +0.45(+1.32%)
Oct 14, 2022 34.83 35.21 33.92 33.99 825,938 -1.12(-3.18%)
Oct 13, 2022 33.30 35.27 33.30 35.11 646,130 +1.31(+3.89%)
Oct 12, 2022 33.53 34.00 33.23 33.79 322,192 +0.08(+0.25%)
Oct 11, 2022 33.62 34.29 33.38 33.71 1,206,139 -0.42(-1.24%)
Oct 10, 2022 34.86 35.10 34.05 34.13 679,098 -0.72(-2.07%)
Oct 07, 2022 35.03 35.42 34.59 34.85 607,844 -0.12(-0.35%)
Oct 06, 2022 34.33 35.04 34.21 34.97 757,123 +0.23(+0.67%)
Oct 05, 2022 34.21 35.01 33.87 34.74 1,156,289 +0.45(+1.31%)
Oct 04, 2022 33.69 34.31 33.45 34.29 1,752,997 +1.31(+3.98%)
Oct 03, 2022 32.41 33.13 32.41 32.98 2,050,900 +1.72(+5.49%)
Sep 30, 2022 31.25 31.69 31.03 31.26 645,636 -0.22(-0.69%)
Sep 29, 2022 31.26 31.55 30.72 31.48 479,348 -0.04(-0.12%)
Sep 28, 2022 30.55 31.64 30.42 31.51 742,545 +1.17(+3.86%)
Sep 27, 2022 30.30 30.87 30.16 30.34 1,006,935 +0.38(+1.25%)
Sep 26, 2022 30.48 30.87 29.93 29.97 1,031,480 -0.79(-2.56%)
Sep 23, 2022 31.84 31.86 30.51 30.75 1,189,242 -2.33(-7.03%)
Sep 22, 2022 33.61 33.80 33.03 33.08 809,893 -0.05(-0.14%)
Sep 21, 2022 34.06 34.15 33.13 33.13 834,800 -0.44(-1.31%)
Sep 20, 2022 33.63 33.72 33.26 33.57 544,733 -0.23(-0.69%)
Sep 19, 2022 32.96 33.83 32.88 33.80 938,272 +0.02(+0.06%)
Sep 16, 2022 34.18 34.23 33.36 33.78 777,955 -0.64(-1.85%)
Sep 15, 2022 34.65 34.80 34.23 34.42 846,346 -0.77(-2.19%)
Sep 14, 2022 34.61 35.42 34.59 35.19 1,642,993 +0.83(+2.40%)
Sep 13, 2022 34.78 35.19 34.23 34.36 976,231 -0.84(-2.40%)
Sep 12, 2022 35.17 35.60 34.95 35.21 610,503 +0.53(+1.54%)
Sep 09, 2022 34.46 34.82 34.35 34.67 586,092 +0.89(+2.64%)
Sep 08, 2022 33.70 33.92 33.43 33.78 1,711,122 +0.03(+0.08%)
Sep 07, 2022 33.48 33.83 33.24 33.76 603,886 -0.41(-1.21%)
Sep 06, 2022 34.82 34.84 34.08 34.17 1,104,607 -0.36(-1.03%)
Sep 02, 2022 34.77 34.97 34.36 34.52 595,027 +0.60(+1.77%)
Sep 01, 2022 34.17 34.24 33.51 33.92 644,490 -0.68(-1.98%)
Aug 31, 2022 34.36 35.11 34.06 34.61 1,019,490 -0.51(-1.44%)
Aug 30, 2022 35.78 35.79 34.93 35.12 1,041,111 -1.24(-3.41%)
Aug 29, 2022 35.81 36.75 35.73 36.35 3,234,425 +0.54(+1.52%)
Aug 26, 2022 36.11 36.49 35.69 35.81 954,578 -0.34(-0.93%)
Aug 25, 2022 36.08 36.32 35.93 36.15 651,325 +0.24(+0.68%)
Aug 24, 2022 35.51 35.94 35.37 35.90 1,877,950 +0.33(+0.92%)
Aug 23, 2022 34.92 35.78 34.86 35.57 885,045 +1.21(+3.52%)
Aug 22, 2022 34.14 34.47 33.69 34.36 3,197,849 -0.04(-0.11%)
Aug 19, 2022 34.37 34.59 34.27 34.40 311,634 -0.12(-0.35%)
Aug 18, 2022 34.05 34.57 34.01 34.52 481,243 +0.78(+2.31%)
Aug 17, 2022 33.41 34.00 33.28 33.75 680,066 +0.19(+0.56%)
Aug 16, 2022 33.64 33.95 33.40 33.56 1,365,024 -0.11(-0.33%)
Aug 15, 2022 33.20 33.76 32.86 33.67 388,789 -0.68(-1.99%)
Aug 12, 2022 33.88 34.36 33.71 34.36 611,093 +0.34(+0.99%)
Aug 11, 2022 33.63 34.30 33.63 34.02 653,875 +0.98(+2.95%)
Aug 10, 2022 33.05 33.20 32.43 33.04 790,895 +0.27(+0.83%)
Aug 09, 2022 32.73 33.17 32.67 32.77 1,028,165 +0.43(+1.33%)
Aug 08, 2022 32.23 32.55 32.09 32.34 446,980 +0.32(+1.00%)
Aug 05, 2022 31.25 32.25 31.16 32.02 1,043,313 +0.38(+1.22%)
Aug 04, 2022 32.42 32.45 31.52 31.64 833,332 -0.91(-2.80%)
Aug 03, 2022 33.44 33.50 32.38 32.55 727,242 -0.68(-2.03%)
Aug 02, 2022 33.44 33.53 33.03 33.22 3,250,173 -0.17(-0.51%)
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.