Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 36.85 36.85 36.10 36.11 324,843 -0.45(-1.24%)
Feb 27, 2023 36.54 36.72 36.31 36.57 298,569 +0.17(+0.47%)
Feb 24, 2023 35.99 36.41 35.76 36.40 277,214 -0.02(-0.05%)
Feb 23, 2023 36.41 36.65 36.06 36.41 649,698 +0.47(+1.31%)
Feb 22, 2023 36.12 36.37 35.72 35.94 337,350 -0.34(-0.94%)
Feb 21, 2023 36.31 36.65 36.23 36.28 418,479 -0.20(-0.54%)
Feb 17, 2023 37.11 37.11 36.41 36.48 397,604 -1.12(-2.99%)
Feb 16, 2023 37.68 38.03 37.59 37.60 275,516 -0.35(-0.92%)
Feb 15, 2023 37.98 38.05 37.47 37.95 268,908 -0.47(-1.23%)
Feb 14, 2023 38.12 38.65 37.95 38.43 252,823 +0.07(+0.17%)
Feb 13, 2023 38.24 38.47 37.96 38.36 488,461 -0.03(-0.07%)
Feb 10, 2023 37.69 38.46 37.69 38.39 387,491 +1.29(+3.49%)
Feb 09, 2023 37.49 37.50 37.08 37.09 395,453 -0.12(-0.33%)
Feb 08, 2023 37.50 37.63 37.01 37.22 306,979 -0.15(-0.40%)
Feb 07, 2023 36.51 37.45 36.41 37.37 430,372 +1.08(+2.97%)
Feb 06, 2023 36.44 36.64 35.85 36.29 1,355,283 -0.15(-0.41%)
Feb 03, 2023 36.60 37.18 36.40 36.44 943,238 -0.09(-0.23%)
Feb 02, 2023 37.40 37.40 36.19 36.53 974,267 -0.85(-2.27%)
Feb 01, 2023 37.85 37.95 36.88 37.38 563,339 -0.61(-1.62%)
Jan 31, 2023 37.54 38.02 37.22 37.99 323,342 +0.28(+0.75%)
Jan 30, 2023 38.20 38.21 37.65 37.71 571,334 -0.69(-1.80%)
Jan 27, 2023 38.79 39.00 38.34 38.40 1,098,287 -0.49(-1.26%)
Jan 26, 2023 38.43 38.94 38.03 38.89 495,770 +0.94(+2.49%)
Jan 25, 2023 37.84 37.95 37.30 37.94 535,134 -0.07(-0.17%)
Jan 24, 2023 38.09 38.09 37.09 38.01 290,069 -0.20(-0.52%)
Jan 23, 2023 38.29 38.55 38.10 38.21 329,191 +0.04(+0.10%)
Jan 20, 2023 37.80 38.21 37.54 38.17 476,582 +0.35(+0.92%)
Jan 19, 2023 37.25 37.95 37.15 37.82 534,411 +0.40(+1.06%)
Jan 18, 2023 38.29 38.59 37.39 37.42 533,870 -0.57(-1.49%)
Jan 17, 2023 38.10 38.31 37.86 37.99 2,286,728 +0.05(+0.12%)
Jan 13, 2023 37.77 38.03 37.55 37.94 642,756 +0.09(+0.22%)
Jan 12, 2023 37.47 38.09 37.34 37.86 357,908 +0.71(+1.91%)
Jan 11, 2023 37.30 37.33 36.78 37.15 736,338 +0.15(+0.41%)
Jan 10, 2023 36.90 37.03 36.51 37.00 268,470 +0.22(+0.59%)
Jan 09, 2023 37.30 37.40 36.70 36.78 652,023 +0.07(+0.18%)
Jan 06, 2023 36.40 37.03 36.30 36.72 622,036 +0.75(+2.07%)
Jan 05, 2023 35.40 36.15 35.32 35.97 617,880 +0.45(+1.28%)
Jan 04, 2023 35.23 35.72 35.12 35.52 376,288 -0.12(-0.34%)
Jan 03, 2023 36.65 36.78 35.30 35.64 595,855 -1.19(-3.23%)
Dec 30, 2022 36.50 36.85 36.48 36.83 1,386,956 +0.17(+0.46%)
Dec 29, 2022 36.29 36.80 36.29 36.66 289,994 +0.27(+0.75%)
Dec 28, 2022 37.06 37.10 36.26 36.39 317,174 -0.71(-1.91%)
Dec 27, 2022 36.95 37.23 36.78 37.09 475,352 +0.28(+0.77%)
Dec 23, 2022 36.06 36.82 36.06 36.81 415,291 +0.95(+2.66%)
Dec 22, 2022 36.53 36.62 35.25 35.86 2,157,191 -0.67(-1.84%)
Dec 21, 2022 36.37 36.66 36.08 36.53 567,076 +0.76(+2.11%)
Dec 20, 2022 35.31 35.97 35.31 35.77 380,828 +0.50(+1.42%)
Dec 19, 2022 35.58 35.69 35.08 35.27 670,207 +0.03(+0.08%)
Dec 16, 2022 35.07 35.32 34.84 35.24 513,506 -0.52(-1.45%)
Dec 15, 2022 35.72 35.91 35.25 35.76 648,462 -0.29(-0.81%)
Dec 14, 2022 36.42 36.52 35.81 36.06 507,056 -0.24(-0.65%)
Dec 13, 2022 36.44 36.64 36.13 36.29 661,304 +0.71(+2.01%)
Dec 12, 2022 35.07 35.66 34.99 35.58 742,838 +0.67(+1.92%)
Dec 09, 2022 35.49 35.78 34.90 34.91 2,095,114 -0.65(-1.83%)
Dec 08, 2022 36.26 36.46 35.45 35.56 704,536 -0.13(-0.36%)
Dec 07, 2022 35.84 36.20 35.48 35.69 779,793 -0.19(-0.54%)
Dec 06, 2022 36.44 36.88 35.67 35.88 660,585 -0.74(-2.03%)
Dec 05, 2022 37.90 38.05 36.40 36.62 708,130 -0.95(-2.52%)
Dec 02, 2022 37.58 37.89 37.38 37.57 795,713 -0.21(-0.56%)
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.