Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 38.97 39.01 38.30 38.83 528,853 +0.33(+0.85%)
Nov 29, 2022 38.37 38.77 38.31 38.50 585,141 +0.46(+1.21%)
Nov 28, 2022 38.08 38.51 37.86 38.04 837,782 -0.84(-2.15%)
Nov 25, 2022 38.97 39.23 38.85 38.88 267,529 -0.04(-0.10%)
Nov 23, 2022 38.71 39.04 38.58 38.91 965,389 -0.22(-0.55%)
Nov 22, 2022 38.46 39.20 38.37 39.13 979,029 +1.24(+3.27%)
Nov 21, 2022 37.81 38.03 36.81 37.89 946,509 -0.64(-1.66%)
Nov 18, 2022 38.26 38.61 37.82 38.53 436,143 -0.33(-0.85%)
Nov 17, 2022 38.30 38.86 38.13 38.86 997,950 +0.02(+0.05%)
Nov 16, 2022 39.24 39.39 38.65 38.84 299,050 -0.54(-1.38%)
Nov 15, 2022 39.26 39.51 39.07 39.38 431,132 +0.49(+1.25%)
Nov 14, 2022 38.91 39.51 38.84 38.90 505,570 -0.23(-0.60%)
Nov 11, 2022 38.74 39.28 38.72 39.13 526,693 +1.13(+2.96%)
Nov 10, 2022 38.03 38.09 37.37 38.00 702,009 +0.80(+2.14%)
Nov 09, 2022 38.43 38.43 37.10 37.21 588,420 -1.62(-4.18%)
Nov 08, 2022 38.91 39.01 38.45 38.83 601,303 -0.13(-0.34%)
Nov 07, 2022 38.73 39.15 38.58 38.96 485,622 +0.45(+1.17%)
Nov 04, 2022 38.90 39.12 38.06 38.51 894,748 +0.63(+1.66%)
Nov 03, 2022 36.99 38.05 36.92 37.88 385,458 +0.64(+1.71%)
Nov 02, 2022 37.95 37.17 37.24 513,230 -0.68(-1.81%)
Nov 01, 2022 38.29 38.30 37.79 37.93 609,830 +0.35(+0.92%)
Oct 31, 2022 37.01 37.98 37.01 37.58 1,284,541 +0.07(+0.20%)
Oct 28, 2022 37.57 37.89 36.92 37.51 579,082 +0.18(+0.48%)
Oct 27, 2022 37.53 37.87 37.25 37.33 2,170,672 +0.26(+0.71%)
Oct 26, 2022 36.63 37.31 36.59 37.07 508,272 +0.49(+1.33%)
Oct 25, 2022 36.45 36.71 36.26 36.58 867,487 +0.07(+0.18%)
Oct 24, 2022 36.46 36.83 36.22 36.51 630,299 +0.01(+0.03%)
Oct 21, 2022 35.64 36.56 35.56 36.50 1,482,681 +0.94(+2.64%)
Oct 20, 2022 35.73 36.09 35.39 35.57 1,401,487 +0.20(+0.56%)
Oct 19, 2022 34.60 35.50 34.59 35.37 466,824 +0.75(+2.17%)
Oct 18, 2022 34.67 34.93 34.01 34.62 828,805 +0.17(+0.49%)
Oct 17, 2022 34.55 34.93 34.43 34.45 1,388,667 +0.45(+1.32%)
Oct 14, 2022 34.84 35.22 33.93 34.00 825,723 -1.12(-3.18%)
Oct 13, 2022 33.31 35.27 33.31 35.11 645,962 +1.31(+3.89%)
Oct 12, 2022 33.54 34.01 33.24 33.80 322,108 +0.08(+0.25%)
Oct 11, 2022 33.63 34.30 33.39 33.72 1,205,825 -0.42(-1.24%)
Oct 10, 2022 34.87 35.11 34.05 34.14 678,921 -0.72(-2.07%)
Oct 07, 2022 35.04 35.43 34.60 34.86 607,685 -0.12(-0.35%)
Oct 06, 2022 34.34 35.05 34.21 34.98 756,926 +0.23(+0.68%)
Oct 05, 2022 34.22 35.02 33.88 34.75 1,155,987 +0.45(+1.31%)
Oct 04, 2022 33.70 34.32 33.45 34.30 1,752,541 +1.31(+3.98%)
Oct 03, 2022 32.42 33.14 32.42 32.99 2,050,365 +1.72(+5.49%)
Sep 30, 2022 31.26 31.70 31.04 31.27 645,467 -0.22(-0.69%)
Sep 29, 2022 31.27 31.56 30.72 31.48 479,224 -0.04(-0.12%)
Sep 28, 2022 30.56 31.65 30.42 31.52 742,351 +1.17(+3.86%)
Sep 27, 2022 30.31 30.87 30.17 30.35 1,006,672 +0.38(+1.25%)
Sep 26, 2022 30.49 30.87 29.94 29.97 1,031,211 -0.79(-2.56%)
Sep 23, 2022 31.85 31.87 30.52 30.76 1,188,932 -2.33(-7.03%)
Sep 22, 2022 33.62 33.81 33.04 33.09 809,682 -0.05(-0.14%)
Sep 21, 2022 34.06 34.16 33.14 33.14 834,582 -0.44(-1.31%)
Sep 20, 2022 33.64 33.73 33.27 33.58 544,591 -0.23(-0.69%)
Sep 19, 2022 32.97 33.84 32.89 33.81 938,027 +0.02(+0.06%)
Sep 16, 2022 34.19 34.24 33.37 33.79 777,752 -0.64(-1.85%)
Sep 15, 2022 34.66 34.81 34.24 34.43 846,125 -0.77(-2.19%)
Sep 14, 2022 34.62 35.43 34.60 35.20 1,642,565 +0.83(+2.40%)
Sep 13, 2022 34.79 35.20 34.24 34.37 975,977 -0.84(-2.40%)
Sep 12, 2022 35.18 35.61 34.96 35.22 610,344 +0.53(+1.54%)
Sep 09, 2022 34.47 34.83 34.35 34.68 585,939 +0.89(+2.64%)
Sep 08, 2022 33.71 33.93 33.44 33.79 1,710,676 +0.03(+0.08%)
Sep 07, 2022 33.49 33.84 33.25 33.76 603,729 -0.41(-1.21%)
Sep 06, 2022 34.83 34.85 34.09 34.18 1,104,319 -0.36(-1.03%)
Sep 02, 2022 34.78 34.98 34.36 34.53 594,872 +0.60(+1.77%)
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.