Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.75 24.94 24.71 24.80 564,988 +0.05(+0.22%)
Dec 30, 2021 24.95 25.07 24.74 24.75 549,260 -0.14(-0.58%)
Dec 29, 2021 24.97 25.12 24.81 24.89 1,303,325 -0.16(-0.65%)
Dec 28, 2021 25.20 25.26 24.95 25.05 1,391,822 -0.06(-0.25%)
Dec 27, 2021 24.68 25.13 24.39 25.12 552,923 +0.43(+1.75%)
Dec 23, 2021 24.74 24.94 24.67 24.68 542,331 +0.07(+0.29%)
Dec 22, 2021 24.39 24.71 24.19 24.61 473,213 +0.22(+0.89%)
Dec 21, 2021 24.07 24.48 24.07 24.39 495,754 +0.62(+2.62%)
Dec 20, 2021 23.49 23.78 23.27 23.77 650,678 -0.25(-1.05%)
Dec 17, 2021 24.34 24.37 23.89 24.02 962,883 -0.49(-1.99%)
Dec 16, 2021 24.53 24.89 24.47 24.51 1,455,666 +0.18(+0.74%)
Dec 15, 2021 24.32 24.42 23.84 24.33 1,543,987 +0.00(+0.00%)
Dec 14, 2021 24.28 24.67 24.28 24.33 7,577,125 -0.11(-0.44%)
Dec 13, 2021 24.84 24.86 24.36 24.44 555,304 -0.66(-2.63%)
Dec 10, 2021 25.15 25.15 24.77 25.10 494,143 +0.18(+0.74%)
Dec 09, 2021 25.03 25.03 24.82 24.91 951,352 -0.31(-1.22%)
Dec 08, 2021 25.34 25.47 25.20 25.22 562,236 +0.00(+0.00%)
Dec 07, 2021 25.12 25.42 25.01 25.22 972,909 +0.51(+2.07%)
Dec 06, 2021 24.67 24.91 24.50 24.71 774,376 +0.46(+1.89%)
Dec 03, 2021 24.81 24.81 24.08 24.25 2,280,986 -0.18(-0.76%)
Dec 02, 2021 23.83 24.52 23.65 24.44 1,498,627 +0.77(+3.27%)
Dec 01, 2021 24.47 24.64 23.66 23.66 4,682,984 -0.28(-1.18%)
Nov 30, 2021 23.96 24.24 23.79 23.95 2,919,887 -0.48(-1.95%)
Nov 29, 2021 24.84 24.95 24.33 24.42 1,788,767 +0.14(+0.58%)
Nov 26, 2021 24.18 24.30 23.82 24.28 2,227,973 -1.09(-4.30%)
Nov 24, 2021 25.01 25.43 24.94 25.37 384,925 +0.22(+0.88%)
Nov 23, 2021 24.78 25.20 24.78 25.15 1,327,826 +0.67(+2.73%)
Nov 22, 2021 24.17 24.80 24.14 24.48 992,594 +0.27(+1.13%)
Nov 19, 2021 24.59 24.61 24.18 24.21 2,425,510 -0.89(-3.54%)
Nov 18, 2021 25.13 25.17 25.08 25.10 748,796 -0.15(-0.59%)
Nov 17, 2021 25.39 25.65 25.17 25.25 984,199 -0.29(-1.14%)
Nov 16, 2021 25.54 25.74 25.49 25.54 436,339 +0.03(+0.10%)
Nov 15, 2021 25.32 25.64 25.18 25.51 1,168,598 +0.18(+0.70%)
Nov 12, 2021 25.31 25.41 25.24 25.34 583,967 -0.08(-0.31%)
Nov 11, 2021 25.47 25.62 25.42 25.42 377,441 +0.03(+0.10%)
Nov 10, 2021 25.95 25.39 852,869 -0.61(-2.34%)
Nov 09, 2021 25.94 26.00 25.66 26.00 707,464 +0.10(+0.37%)
Nov 08, 2021 25.91 26.10 25.80 25.90 436,641 +0.15(+0.58%)
Nov 05, 2021 25.72 25.83 25.53 25.75 458,222 +0.36(+1.42%)
Nov 04, 2021 25.70 25.75 25.24 25.39 7,207,489 -0.01(-0.03%)
Nov 03, 2021 25.27 25.54 25.24 25.40 858,817 -0.24(-0.93%)
Nov 02, 2021 25.73 25.79 25.56 25.64 341,224 -0.27(-1.05%)
Nov 01, 2021 25.77 25.98 25.71 25.91 663,200 +0.33(+1.31%)
Oct 29, 2021 25.80 25.87 25.49 25.57 1,605,207 -0.28(-1.09%)
Oct 28, 2021 25.63 25.87 25.58 25.86 746,348 +0.08(+0.31%)
Oct 27, 2021 26.01 26.17 25.75 25.78 1,162,515 -0.51(-1.94%)
Oct 26, 2021 26.32 26.29 861,423 +0.07(+0.27%)
Oct 25, 2021 26.16 26.35 26.06 26.22 721,481 +0.30(+1.15%)
Oct 22, 2021 25.83 25.92 25.59 25.92 741,557 +0.13(+0.51%)
Oct 21, 2021 26.15 26.17 25.63 25.79 1,838,157 -0.48(-1.81%)
Oct 20, 2021 25.92 26.26 25.84 26.26 1,669,918 +0.21(+0.81%)
Oct 19, 2021 25.94 26.13 25.84 26.05 1,375,944 +0.21(+0.82%)
Oct 18, 2021 25.99 26.12 25.74 25.84 903,494 -0.01(-0.03%)
Oct 15, 2021 25.91 26.00 25.83 25.85 1,305,065 +0.18(+0.72%)
Oct 14, 2021 25.66 25.82 25.46 25.66 1,323,751 +0.35(+1.39%)
Oct 13, 2021 25.16 25.42 24.93 25.31 2,575,619 +0.04(+0.14%)
Oct 12, 2021 25.21 25.44 25.13 25.28 727,518 +0.04(+0.17%)
Oct 11, 2021 25.59 25.66 25.23 25.23 2,361,279 +0.00(+0.00%)
Oct 08, 2021 24.88 25.29 24.87 25.23 2,383,610 +0.59(+2.39%)
Oct 07, 2021 24.50 24.75 24.39 24.64 2,053,078 +0.12(+0.50%)
Oct 06, 2021 24.36 24.56 24.12 24.52 3,365,226 -0.26(-1.07%)
Oct 05, 2021 24.88 25.07 24.60 24.78 1,814,000 +0.25(+1.00%)
Oct 04, 2021 24.44 24.75 24.39 24.54 2,309,041 +0.33(+1.38%)
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.