Global Energy Ishares ETF (NY: IXC )

26.05 USD +0.71 (+2.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.31 20.31 20.31 515,011 -0.20(-0.98%)
Dec 30, 2020 20.40 20.70 20.35 20.51 515,011 +0.20(+0.98%)
Dec 29, 2020 20.54 20.58 20.25 20.31 633,746 -0.06(-0.29%)
Dec 28, 2020 20.54 20.75 20.32 20.37 689,911 -0.05(-0.24%)
Dec 24, 2020 20.54 20.54 20.29 20.42 497,300 -0.06(-0.29%)
Dec 23, 2020 20.31 20.72 20.31 20.48 1,260,772 +0.43(+2.14%)
Dec 22, 2020 20.29 20.31 20.01 20.05 463,566 -0.26(-1.28%)
Dec 21, 2020 20.01 20.46 19.87 20.31 719,398 -0.57(-2.73%)
Dec 18, 2020 21.20 21.20 20.77 20.88 769,400 -0.29(-1.37%)
Dec 17, 2020 21.38 21.48 21.06 21.17 952,708 -0.02(-0.09%)
Dec 16, 2020 21.29 21.36 21.05 21.19 3,621,046 -0.08(-0.38%)
Dec 15, 2020 21.06 21.34 20.88 21.27 862,696 +0.38(+1.82%)
Dec 14, 2020 21.80 21.80 20.83 20.89 1,797,649 -1.22(-5.52%)
Dec 11, 2020 22.25 22.25 21.85 22.11 842,000 -0.26(-1.16%)
Dec 10, 2020 21.70 22.56 21.66 22.37 1,593,357 +0.62(+2.85%)
Dec 09, 2020 22.00 22.20 21.55 21.75 4,541,567 -0.02(-0.09%)
Dec 08, 2020 21.43 21.92 21.41 21.77 721,128 +0.17(+0.79%)
Dec 07, 2020 21.79 21.82 21.44 21.60 1,004,568 -0.38(-1.73%)
Dec 04, 2020 21.47 22.00 21.47 21.98 1,028,100 +0.91(+4.32%)
Dec 03, 2020 20.96 21.28 20.81 21.07 1,279,827 +0.19(+0.91%)
Dec 02, 2020 20.35 21.09 20.34 20.88 1,168,736 +0.53(+2.60%)
Dec 01, 2020 20.59 20.69 20.30 20.35 1,151,284 +0.29(+1.45%)
Nov 30, 2020 21.01 21.01 20.05 20.06 933,392 -1.13(-5.33%)
Nov 27, 2020 21.27 21.38 21.09 21.19 498,700 -0.17(-0.80%)
Nov 25, 2020 21.57 21.63 21.20 21.36 763,100 -0.33(-1.52%)
Nov 24, 2020 21.35 21.73 21.25 21.69 2,007,844 +1.01(+4.88%)
Nov 23, 2020 19.96 20.68 19.89 20.68 770,787 +1.13(+5.78%)
Nov 20, 2020 19.57 19.63 19.43 19.55 693,200 -0.03(-0.15%)
Nov 19, 2020 19.32 19.61 19.17 19.58 678,270 +0.21(+1.08%)
Nov 18, 2020 19.88 20.00 19.37 19.37 769,081 -0.43(-2.17%)
Nov 17, 2020 19.42 19.81 19.20 19.80 676,637 +0.21(+1.07%)
Nov 16, 2020 19.36 19.59 19.11 19.59 968,728 +1.03(+5.55%)
Nov 13, 2020 18.18 18.61 18.18 18.56 396,800 +0.48(+2.65%)
Nov 12, 2020 18.43 18.58 17.94 18.08 656,590 -0.59(-3.16%)
Nov 11, 2020 18.94 18.96 18.56 18.67 1,347,371 -0.09(-0.48%)
Nov 10, 2020 18.45 18.79 18.29 18.76 1,536,786 +0.71(+3.93%)
Nov 09, 2020 17.89 18.38 17.77 18.05 2,162,716 +2.06(+12.88%)
Nov 06, 2020 16.33 16.45 15.99 15.99 442,300 -0.26(-1.60%)
Nov 05, 2020 16.35 16.51 16.24 16.25 519,668 +0.07(+0.43%)
Nov 04, 2020 16.26 16.51 15.84 16.18 902,409 +0.04(+0.25%)
Nov 03, 2020 16.32 16.41 16.04 16.14 1,403,038 +0.12(+0.75%)
Nov 02, 2020 15.86 16.17 15.60 16.02 695,967 +0.46(+2.96%)
Oct 30, 2020 15.40 15.58 15.30 15.56 921,100 +0.10(+0.65%)
Oct 29, 2020 15.00 15.52 14.81 15.46 1,436,097 +0.38(+2.52%)
Oct 28, 2020 15.36 15.42 15.06 15.08 1,080,056 -0.69(-4.38%)
Oct 27, 2020 15.99 15.99 15.76 15.77 999,180 -0.28(-1.74%)
Oct 26, 2020 16.29 16.33 15.90 16.05 916,371 -0.47(-2.85%)
Oct 23, 2020 16.69 16.74 16.39 16.52 613,100 -0.01(-0.06%)
Oct 22, 2020 16.09 16.57 16.01 16.53 703,291 +0.43(+2.67%)
Oct 21, 2020 16.30 16.34 16.09 16.10 510,215 -0.25(-1.53%)
Oct 20, 2020 16.29 16.47 16.23 16.35 752,779 +0.15(+0.93%)
Oct 19, 2020 16.50 16.59 16.19 16.20 670,013 -0.21(-1.28%)
Oct 16, 2020 16.64 16.66 16.39 16.41 475,900 -0.23(-1.38%)
Oct 15, 2020 16.35 16.66 16.21 16.64 1,193,369 -0.02(-0.12%)
Oct 14, 2020 16.70 16.94 16.64 16.66 339,735 -0.01(-0.06%)
Oct 13, 2020 16.88 16.90 16.62 16.67 552,452 -0.24(-1.42%)
Oct 12, 2020 16.93 16.97 16.77 16.91 789,088 -0.01(-0.06%)
Oct 09, 2020 17.19 17.27 16.90 16.92 1,130,000 -0.14(-0.82%)
Oct 08, 2020 16.67 17.06 16.67 17.06 1,042,838 +0.53(+3.21%)
Oct 07, 2020 16.49 16.57 16.28 16.53 1,260,867 +0.18(+1.10%)
Oct 06, 2020 16.75 16.87 16.31 16.35 663,158 -0.17(-1.03%)
Oct 05, 2020 16.26 16.54 16.21 16.52 608,431 +0.42(+2.61%)
Oct 02, 2020 15.77 16.18 15.61 16.10 1,126,400 +0.08(+0.50%)
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.