Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 38.14 38.18 37.49 38.00 540,387 +0.32(+0.85%)
Nov 29, 2022 37.55 37.95 37.50 37.68 597,902 +0.45(+1.21%)
Nov 28, 2022 37.27 37.69 37.06 37.23 856,052 -0.82(-2.15%)
Nov 25, 2022 38.14 38.40 38.02 38.05 273,364 -0.04(-0.10%)
Nov 23, 2022 37.88 38.20 37.75 38.08 986,442 -0.21(-0.55%)
Nov 22, 2022 37.64 38.36 37.55 38.29 1,000,379 +1.21(+3.27%)
Nov 21, 2022 37.00 37.22 36.03 37.08 967,150 -0.62(-1.66%)
Nov 18, 2022 37.44 37.79 37.01 37.71 445,654 -0.32(-0.85%)
Nov 17, 2022 37.48 38.03 37.31 38.03 1,019,713 +0.02(+0.05%)
Nov 16, 2022 38.41 38.55 37.83 38.01 305,572 -0.53(-1.38%)
Nov 15, 2022 38.42 38.66 38.24 38.54 440,534 +0.48(+1.25%)
Nov 14, 2022 38.08 38.66 38.01 38.07 516,596 -0.23(-0.60%)
Nov 11, 2022 37.91 38.44 37.89 38.29 538,179 +1.10(+2.96%)
Nov 10, 2022 37.22 37.28 36.57 37.19 717,318 +0.78(+2.14%)
Nov 09, 2022 37.61 37.61 36.31 36.41 601,252 -1.59(-4.18%)
Nov 08, 2022 38.08 38.18 37.63 38.00 614,416 -0.13(-0.34%)
Nov 07, 2022 37.90 38.31 37.75 38.13 496,213 +0.44(+1.17%)
Nov 04, 2022 38.07 38.29 37.25 37.69 914,261 +0.62(+1.66%)
Nov 03, 2022 36.20 37.24 36.13 37.07 393,864 +0.62(+1.71%)
Nov 02, 2022 37.14 36.38 36.45 524,422 -0.67(-1.81%)
Nov 01, 2022 37.47 37.49 36.98 37.12 623,129 +0.34(+0.92%)
Oct 31, 2022 36.22 37.17 36.22 36.78 1,312,554 +0.07(+0.20%)
Oct 28, 2022 36.77 37.08 36.13 36.71 591,711 +0.17(+0.48%)
Oct 27, 2022 36.72 37.06 36.46 36.53 2,218,010 +0.26(+0.71%)
Oct 26, 2022 35.85 36.51 35.81 36.28 519,357 +0.48(+1.33%)
Oct 25, 2022 35.67 35.92 35.49 35.80 886,405 +0.06(+0.18%)
Oct 24, 2022 35.68 36.05 35.45 35.73 644,045 +0.01(+0.03%)
Oct 21, 2022 34.88 35.78 34.80 35.72 1,515,015 +0.92(+2.64%)
Oct 20, 2022 34.97 35.32 34.63 34.81 1,432,051 +0.19(+0.56%)
Oct 19, 2022 33.86 34.74 33.85 34.61 477,004 +0.73(+2.17%)
Oct 18, 2022 33.93 34.18 33.29 33.88 846,879 +0.17(+0.49%)
Oct 17, 2022 33.81 34.18 33.70 33.71 1,418,951 +0.44(+1.32%)
Oct 14, 2022 34.10 34.47 33.21 33.27 843,730 -1.09(-3.18%)
Oct 13, 2022 32.60 34.52 32.60 34.37 660,049 +1.29(+3.89%)
Oct 12, 2022 32.82 33.28 32.53 33.08 329,133 +0.08(+0.25%)
Oct 11, 2022 32.91 33.57 32.68 33.00 1,232,121 -0.41(-1.24%)
Oct 10, 2022 34.13 34.36 33.33 33.41 693,726 -0.71(-2.07%)
Oct 07, 2022 34.29 34.68 33.86 34.12 620,938 -0.12(-0.35%)
Oct 06, 2022 33.60 34.30 33.48 34.24 773,433 +0.23(+0.67%)
Oct 05, 2022 33.49 34.27 33.15 34.01 1,181,197 +0.44(+1.31%)
Oct 04, 2022 32.98 33.59 32.74 33.57 1,790,760 +1.29(+3.98%)
Oct 03, 2022 31.73 32.43 31.73 32.28 2,095,079 +1.68(+5.49%)
Sep 30, 2022 30.59 31.02 30.38 30.60 659,544 -0.21(-0.69%)
Sep 29, 2022 30.60 30.89 30.07 30.81 489,674 -0.04(-0.12%)
Sep 28, 2022 29.90 30.98 29.77 30.85 758,540 +1.15(+3.86%)
Sep 27, 2022 29.66 30.22 29.53 29.70 1,028,626 +0.37(+1.25%)
Sep 26, 2022 29.84 30.22 29.30 29.33 1,053,700 -0.77(-2.56%)
Sep 23, 2022 31.17 31.19 29.87 30.11 1,214,860 -2.28(-7.03%)
Sep 22, 2022 32.91 33.09 32.34 32.38 827,339 -0.05(-0.14%)
Sep 21, 2022 33.34 33.43 32.43 32.43 852,782 -0.43(-1.31%)
Sep 20, 2022 32.92 33.01 32.56 32.86 556,467 -0.23(-0.69%)
Sep 19, 2022 32.26 33.12 32.19 33.09 958,484 +0.02(+0.06%)
Sep 16, 2022 33.46 33.51 32.65 33.07 794,713 -0.62(-1.85%)
Sep 15, 2022 33.92 34.06 33.51 33.70 864,577 -0.75(-2.19%)
Sep 14, 2022 33.88 34.68 33.86 34.45 1,678,386 +0.81(+2.40%)
Sep 13, 2022 34.04 34.45 33.51 33.64 997,261 -0.83(-2.40%)
Sep 12, 2022 34.43 34.85 34.21 34.47 623,654 +0.52(+1.54%)
Sep 09, 2022 33.73 34.09 33.62 33.94 598,717 +0.87(+2.64%)
Sep 08, 2022 32.99 33.21 32.72 33.07 1,747,982 +0.03(+0.08%)
Sep 07, 2022 32.78 33.12 32.54 33.04 616,895 -0.40(-1.21%)
Sep 06, 2022 34.09 34.10 33.36 33.45 1,128,402 -0.35(-1.03%)
Sep 02, 2022 34.03 34.24 33.63 33.80 607,845 +0.59(+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.