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 (%)
Mar 31, 2022 33.34 33.90 33.27 33.30 934,856 -0.46(-1.36%)
Mar 30, 2022 33.60 33.92 33.50 33.76 904,117 +0.52(+1.55%)
Mar 29, 2022 32.87 33.26 32.44 33.24 1,194,433 -0.09(-0.28%)
Mar 28, 2022 33.49 33.53 33.22 33.34 640,044 -0.84(-2.45%)
Mar 25, 2022 33.35 34.20 33.35 34.17 590,192 +0.67(+2.01%)
Mar 24, 2022 33.53 33.73 33.31 33.50 861,718 +0.06(+0.17%)
Mar 23, 2022 33.29 33.62 33.16 33.45 903,885 +0.62(+1.88%)
Mar 22, 2022 33.04 33.04 32.52 32.83 1,036,205 -0.13(-0.39%)
Mar 21, 2022 32.36 33.05 32.36 32.96 777,664 +1.08(+3.40%)
Mar 18, 2022 31.84 31.96 31.59 31.88 850,941 -0.01(-0.04%)
Mar 17, 2022 31.43 31.97 31.35 31.89 971,362 +0.90(+2.91%)
Mar 16, 2022 31.15 31.29 30.60 30.99 2,211,754 -0.01(-0.03%)
Mar 15, 2022 30.74 31.25 30.34 31.00 1,834,435 -0.72(-2.27%)
Mar 14, 2022 32.10 32.21 31.42 31.72 1,026,760 -0.86(-2.63%)
Mar 11, 2022 32.56 32.94 32.54 32.57 857,559 -0.30(-0.92%)
Mar 10, 2022 32.37 32.94 32.88 1,112,446 +0.68(+2.12%)
Mar 09, 2022 32.10 32.88 31.73 32.19 1,795,485 -0.76(-2.32%)
Mar 08, 2022 33.21 33.89 32.33 32.96 2,669,064 +0.39(+1.19%)
Mar 07, 2022 32.57 33.04 32.01 32.57 1,629,825 +0.46(+1.43%)
Mar 04, 2022 31.71 32.12 31.45 32.11 2,818,847 +0.39(+1.22%)
Mar 03, 2022 31.72 32.13 31.56 31.72 1,651,143 -0.40(-1.23%)
Mar 02, 2022 31.93 32.26 31.73 32.12 1,441,980 +1.03(+3.32%)
Mar 01, 2022 31.10 31.61 30.72 31.09 3,206,570 +0.14(+0.45%)
Feb 28, 2022 30.47 30.97 30.13 30.95 1,383,599 +0.29(+0.93%)
Feb 25, 2022 29.94 30.72 30.20 30.67 1,102,419 +0.89(+3.00%)
Feb 24, 2022 30.83 30.83 29.21 29.77 3,231,794 -0.46(-1.52%)
Feb 23, 2022 30.20 30.49 30.08 30.23 738,410 +0.21(+0.71%)
Feb 22, 2022 31.11 31.11 29.69 30.02 831,900 -0.40(-1.30%)
Feb 18, 2022 30.42 0 -0.24(-0.78%)
Feb 17, 2022 30.78 30.93 30.46 30.66 972,667 -0.08(-0.27%)
Feb 16, 2022 30.66 31.15 30.59 30.74 1,020,704 +0.28(+0.91%)
Feb 15, 2022 30.23 30.50 29.97 30.46 1,271,662 -0.35(-1.14%)
Feb 14, 2022 31.32 31.32 30.49 30.81 1,389,931 -0.57(-1.82%)
Feb 11, 2022 30.90 31.44 30.79 31.38 1,655,367 +0.68(+2.22%)
Feb 10, 2022 30.67 31.19 30.55 30.70 679,309 -0.15(-0.48%)
Feb 09, 2022 30.63 31.04 30.55 30.85 555,901 +0.32(+1.06%)
Feb 08, 2022 30.96 31.07 30.35 30.53 1,052,926 -0.57(-1.84%)
Feb 07, 2022 30.67 31.34 30.55 31.10 954,164 +0.31(+1.02%)
Feb 04, 2022 30.66 31.13 30.53 30.78 1,232,102 +0.50(+1.64%)
Feb 03, 2022 30.43 30.53 30.09 30.29 1,518,787 -0.26(-0.84%)
Feb 02, 2022 30.44 30.58 30.04 30.55 1,131,241 +0.12(+0.39%)
Feb 01, 2022 29.50 30.48 29.44 30.43 1,243,575 +0.91(+3.09%)
Jan 31, 2022 29.41 29.65 29.51 661,779 +0.12(+0.41%)
Jan 28, 2022 29.36 29.62 28.91 29.39 841,667 -0.18(-0.59%)
Jan 27, 2022 29.88 30.05 29.15 29.57 980,009 +0.27(+0.91%)
Jan 26, 2022 29.64 29.83 29.03 29.30 934,136 +0.12(+0.41%)
Jan 25, 2022 28.12 29.31 27.76 29.18 1,366,899 +0.92(+3.26%)
Jan 24, 2022 27.63 28.32 27.16 28.26 1,696,030 -0.07(-0.26%)
Jan 21, 2022 28.68 28.71 28.12 28.33 1,752,701 -0.61(-2.10%)
Jan 20, 2022 29.13 29.57 28.89 28.94 1,503,047 -0.39(-1.32%)
Jan 19, 2022 29.69 29.69 29.04 29.33 950,444 -0.06(-0.19%)
Jan 18, 2022 29.44 29.66 29.01 29.38 1,521,155 +0.17(+0.57%)
Jan 14, 2022 29.22 0 +0.61(+2.13%)
Jan 13, 2022 28.69 28.91 28.51 28.61 1,433,481 -0.06(-0.19%)
Jan 12, 2022 28.62 28.80 28.53 28.67 1,250,212 +0.25(+0.88%)
Jan 11, 2022 27.73 28.44 27.63 28.42 1,183,111 +0.85(+3.07%)
Jan 10, 2022 27.63 27.71 27.25 27.57 682,477 -0.06(-0.20%)
Jan 07, 2022 27.32 27.67 27.17 27.63 693,544 +0.38(+1.39%)
Jan 06, 2022 27.19 27.37 26.90 27.25 481,091 +0.56(+2.11%)
Jan 05, 2022 27.03 27.24 26.69 26.69 1,812,663 +0.01(+0.03%)
Jan 04, 2022 26.26 26.82 26.21 26.68 1,650,821 +0.65(+2.51%)
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.