Global Energy Ishares ETF (NY: IXC )

26.71 USD +0.43 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.44 24.44 23.63 24.10 1,248,100 -0.69(-2.78%)
Feb 25, 2021 25.41 25.46 24.62 24.79 1,311,140 -0.36(-1.43%)
Feb 24, 2021 24.59 25.26 24.43 25.15 1,214,068 +0.68(+2.78%)
Feb 23, 2021 24.29 24.59 23.66 24.47 2,396,008 +0.42(+1.75%)
Feb 22, 2021 23.56 24.30 23.52 24.05 790,319 +0.52(+2.21%)
Feb 19, 2021 23.32 23.58 23.28 23.53 1,199,100 +0.25(+1.07%)
Feb 18, 2021 23.62 23.69 23.21 23.28 805,107 -0.49(-2.06%)
Feb 17, 2021 23.60 23.81 23.37 23.77 843,992 +0.34(+1.45%)
Feb 16, 2021 23.45 23.62 23.31 23.43 1,085,573 +0.61(+2.67%)
Feb 12, 2021 22.38 22.83 22.38 22.82 552,300 +0.35(+1.56%)
Feb 11, 2021 22.71 22.71 22.15 22.47 606,398 -0.24(-1.06%)
Feb 10, 2021 22.51 22.74 22.30 22.71 599,222 +0.25(+1.11%)
Feb 09, 2021 22.65 22.65 22.26 22.46 374,406 -0.19(-0.84%)
Feb 08, 2021 22.28 22.71 22.23 22.65 1,072,711 +0.64(+2.91%)
Feb 05, 2021 22.04 22.13 21.90 22.01 776,100 +0.17(+0.78%)
Feb 04, 2021 21.81 21.86 21.44 21.84 2,251,246 +0.09(+0.41%)
Feb 03, 2021 21.20 21.81 21.15 21.75 1,168,668 +0.57(+2.69%)
Feb 02, 2021 21.38 21.47 21.14 21.18 4,792,745 +0.18(+0.86%)
Feb 01, 2021 21.09 21.15 20.73 21.00 785,313 +0.11(+0.53%)
Jan 29, 2021 21.25 21.43 20.78 20.89 928,300 -0.67(-3.11%)
Jan 28, 2021 21.50 21.73 21.33 21.56 991,223 +0.28(+1.32%)
Jan 27, 2021 21.35 21.79 21.03 21.28 672,139 -0.41(-1.89%)
Jan 26, 2021 22.04 22.31 21.67 21.69 497,122 -0.21(-0.96%)
Jan 25, 2021 21.97 22.00 21.56 21.90 770,399 -0.25(-1.13%)
Jan 22, 2021 21.95 22.18 21.82 22.15 3,427,600 -0.28(-1.25%)
Jan 21, 2021 22.98 23.03 22.23 22.43 651,656 -0.58(-2.52%)
Jan 20, 2021 23.09 23.11 22.84 23.01 743,164 +0.11(+0.48%)
Jan 19, 2021 22.79 23.00 22.66 22.90 1,396,346 +0.34(+1.51%)
Jan 15, 2021 23.01 23.06 22.36 22.56 1,156,900 -0.86(-3.67%)
Jan 14, 2021 22.92 23.57 22.92 23.42 946,175 +0.61(+2.67%)
Jan 13, 2021 22.99 22.99 22.70 22.81 508,561 -0.12(-0.52%)
Jan 12, 2021 22.55 22.99 22.46 22.93 666,628 +0.58(+2.60%)
Jan 11, 2021 21.86 22.40 21.73 22.35 827,031 +0.10(+0.45%)
Jan 08, 2021 22.47 22.48 22.07 22.25 579,300 -0.08(-0.36%)
Jan 07, 2021 22.14 22.39 21.99 22.33 709,421 +0.32(+1.45%)
Jan 06, 2021 21.79 22.20 21.62 22.01 972,884 +0.67(+3.14%)
Jan 05, 2021 20.64 21.72 20.64 21.34 1,070,927 +0.95(+4.66%)
Jan 04, 2021 20.63 20.77 20.23 20.39 1,036,039 +0.08(+0.39%)
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%)
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.