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 (%)
Nov 30, 2022 38.96 39.00 38.29 38.82 528,991 +0.33(+0.85%)
Nov 29, 2022 38.36 38.76 38.30 38.49 585,294 +0.46(+1.21%)
Nov 28, 2022 38.07 38.50 37.85 38.03 838,000 -0.83(-2.15%)
Nov 25, 2022 38.96 39.22 38.84 38.87 267,599 -0.04(-0.10%)
Nov 23, 2022 38.70 39.03 38.57 38.90 965,641 -0.22(-0.55%)
Nov 22, 2022 38.45 39.19 38.36 39.12 979,284 +1.24(+3.27%)
Nov 21, 2022 37.80 38.02 36.80 37.88 946,756 -0.64(-1.66%)
Nov 18, 2022 38.25 38.60 37.81 38.52 436,256 -0.33(-0.85%)
Nov 17, 2022 38.29 38.85 38.12 38.85 998,210 +0.02(+0.05%)
Nov 16, 2022 39.23 39.38 38.64 38.83 299,128 -0.54(-1.38%)
Nov 15, 2022 39.25 39.49 39.06 39.37 431,244 +0.49(+1.25%)
Nov 14, 2022 38.90 39.49 38.83 38.89 505,702 -0.23(-0.60%)
Nov 11, 2022 38.73 39.27 38.71 39.12 526,830 +1.13(+2.96%)
Nov 10, 2022 38.02 38.08 37.36 37.99 702,192 +0.80(+2.14%)
Nov 09, 2022 38.42 38.42 37.09 37.20 588,573 -1.62(-4.18%)
Nov 08, 2022 38.90 39.00 38.44 38.82 601,459 -0.13(-0.34%)
Nov 07, 2022 38.72 39.14 38.57 38.95 485,749 +0.45(+1.17%)
Nov 04, 2022 38.89 39.11 38.05 38.50 894,982 +0.63(+1.66%)
Nov 03, 2022 36.98 38.04 36.91 37.87 385,558 +0.64(+1.71%)
Nov 02, 2022 37.94 37.16 37.23 513,364 -0.68(-1.81%)
Nov 01, 2022 38.28 38.29 37.78 37.92 609,989 +0.35(+0.92%)
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%)
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.