Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.94 21.97 21.78 21.84 876,830 -0.13(-0.60%)
Mar 30, 2021 22.02 22.14 21.85 21.97 1,713,857 -0.23(-1.04%)
Mar 29, 2021 22.17 22.33 21.93 22.20 1,167,354 -0.13(-0.60%)
Mar 26, 2021 22.22 22.36 22.06 22.33 2,285,604 +0.46(+2.11%)
Mar 25, 2021 21.62 21.91 21.26 21.87 4,195,644 +0.00(+0.00%)
Mar 24, 2021 21.66 22.14 21.66 21.87 1,017,904 +0.43(+2.02%)
Mar 23, 2021 21.47 21.81 21.34 21.44 823,717 -0.49(-2.22%)
Mar 22, 2021 22.07 22.09 21.92 21.93 554,649 -0.12(-0.56%)
Mar 19, 2021 21.94 22.32 21.72 22.05 1,144,495 +0.03(+0.12%)
Mar 18, 2021 22.75 22.79 21.93 22.02 4,587,093 -0.92(-4.02%)
Mar 17, 2021 22.68 22.99 22.53 22.94 1,769,594 +0.22(+0.97%)
Mar 16, 2021 23.01 23.01 22.60 22.72 900,559 -0.55(-2.36%)
Mar 15, 2021 23.45 23.48 22.99 23.27 1,017,263 -0.18(-0.76%)
Mar 12, 2021 23.41 23.57 23.34 23.45 809,579 +0.09(+0.38%)
Mar 11, 2021 23.37 23.61 23.26 23.36 1,196,891 +0.15(+0.65%)
Mar 10, 2021 22.79 23.25 22.77 23.21 7,010,380 +0.50(+2.18%)
Mar 09, 2021 22.93 23.14 22.61 22.71 1,146,661 -0.27(-1.19%)
Mar 08, 2021 23.13 23.19 22.73 22.99 3,292,910 -0.18(-0.76%)
Mar 05, 2021 23.03 23.19 22.54 23.17 1,476,138 +0.79(+3.52%)
Mar 04, 2021 22.21 22.80 21.98 22.38 1,384,175 +0.37(+1.69%)
Mar 03, 2021 21.82 22.37 21.82 22.01 1,204,281 +0.26(+1.18%)
Mar 02, 2021 21.76 21.94 21.70 21.75 1,172,772 +0.02(+0.08%)
Mar 01, 2021 21.77 21.98 21.63 21.73 711,853 +0.38(+1.78%)
Feb 26, 2021 21.65 21.65 20.93 21.35 1,408,861 -0.61(-2.78%)
Feb 25, 2021 22.51 22.55 21.81 21.96 1,480,021 -0.32(-1.43%)
Feb 24, 2021 21.78 22.38 21.64 22.28 1,370,446 +0.60(+2.78%)
Feb 23, 2021 21.52 21.78 20.96 21.68 2,704,626 +0.37(+1.75%)
Feb 22, 2021 20.87 21.53 20.84 21.31 892,116 +0.46(+2.21%)
Feb 19, 2021 20.66 20.89 20.62 20.85 1,353,550 +0.22(+1.07%)
Feb 18, 2021 20.92 20.99 20.56 20.62 908,808 -0.43(-2.06%)
Feb 17, 2021 20.91 21.09 20.70 21.06 952,702 +0.30(+1.45%)
Feb 16, 2021 20.77 20.92 20.65 20.76 1,225,400 +0.54(+2.67%)
Feb 12, 2021 19.83 20.22 19.82 20.22 623,439 +0.31(+1.56%)
Feb 11, 2021 20.12 20.12 19.62 19.91 684,505 -0.21(-1.06%)
Feb 10, 2021 19.94 20.15 19.76 20.12 676,404 +0.22(+1.11%)
Feb 09, 2021 20.07 20.07 19.72 19.90 422,631 -0.17(-0.84%)
Feb 08, 2021 19.74 20.12 19.69 20.07 1,210,881 +0.57(+2.91%)
Feb 05, 2021 19.53 19.60 19.40 19.50 876,065 +0.15(+0.78%)
Feb 04, 2021 19.32 19.37 18.99 19.35 2,541,217 +0.08(+0.41%)
Feb 03, 2021 18.78 19.32 18.74 19.27 1,319,198 +0.50(+2.69%)
Feb 02, 2021 18.94 19.02 18.73 18.76 5,410,074 +0.16(+0.86%)
Feb 01, 2021 18.68 18.74 18.36 18.60 886,465 +0.10(+0.53%)
Jan 29, 2021 18.83 18.98 18.41 18.51 1,047,869 -0.59(-3.11%)
Jan 28, 2021 19.05 19.25 18.90 19.10 1,118,897 +0.25(+1.32%)
Jan 27, 2021 18.91 19.30 18.63 18.85 758,713 -0.36(-1.89%)
Jan 26, 2021 19.53 19.76 19.20 19.21 561,153 -0.19(-0.96%)
Jan 25, 2021 19.46 19.49 19.10 19.40 869,630 -0.22(-1.13%)
Jan 22, 2021 19.45 19.65 19.33 19.62 3,869,092 -0.25(-1.25%)
Jan 21, 2021 20.36 20.40 19.69 19.87 735,592 -0.51(-2.52%)
Jan 20, 2021 20.46 20.47 20.23 20.38 838,887 +0.10(+0.48%)
Jan 19, 2021 20.19 20.38 20.07 20.29 1,576,202 +0.30(+1.51%)
Jan 15, 2021 20.38 20.43 19.81 19.99 1,305,914 -0.76(-3.67%)
Jan 14, 2021 20.30 20.88 20.30 20.75 1,068,047 +0.54(+2.67%)
Jan 13, 2021 20.37 20.37 20.11 20.21 574,066 -0.11(-0.52%)
Jan 12, 2021 19.98 20.37 19.90 20.31 752,493 +0.51(+2.59%)
Jan 11, 2021 19.37 19.84 19.25 19.80 933,556 +0.09(+0.45%)
Jan 08, 2021 19.91 19.91 19.55 19.71 653,916 -0.07(-0.36%)
Jan 07, 2021 19.61 19.84 19.48 19.78 800,798 +0.28(+1.45%)
Jan 06, 2021 19.30 19.67 19.16 19.50 1,098,196 +0.59(+3.14%)
Jan 05, 2021 18.28 19.24 18.28 18.90 1,208,867 +0.84(+4.66%)
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.