Global Energy Ishares ETF (NY: IXC )

25.21 USD +0.27 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.06 25.22 24.69 24.72 1,230,500 -0.59(-2.33%)
Apr 29, 2021 25.46 25.60 25.05 25.31 1,620,445 +0.10(+0.40%)
Apr 28, 2021 24.60 25.27 24.60 25.21 1,782,123 +0.70(+2.86%)
Apr 27, 2021 24.35 24.60 24.30 24.51 8,076,036 +0.20(+0.82%)
Apr 26, 2021 24.13 24.43 24.13 24.31 594,578 +0.18(+0.75%)
Apr 23, 2021 23.97 24.23 23.87 24.13 347,900 +0.17(+0.71%)
Apr 22, 2021 24.26 24.26 23.89 23.96 649,493 -0.32(-1.32%)
Apr 21, 2021 23.80 24.33 23.64 24.28 648,477 +0.27(+1.12%)
Apr 20, 2021 24.56 24.56 23.81 24.01 485,705 -0.60(-2.44%)
Apr 19, 2021 24.60 24.79 24.45 24.61 466,291 +0.02(+0.08%)
Apr 16, 2021 24.85 24.89 24.52 24.59 504,600 -0.17(-0.69%)
Apr 15, 2021 24.95 24.95 24.68 24.76 564,841 -0.07(-0.28%)
Apr 14, 2021 24.35 25.09 24.35 24.83 772,300 +0.59(+2.43%)
Apr 13, 2021 24.16 24.33 24.06 24.24 986,551 +0.07(+0.29%)
Apr 12, 2021 24.41 24.62 24.14 24.17 914,348 -0.16(-0.66%)
Apr 09, 2021 24.43 24.57 24.24 24.33 413,300 -0.19(-0.77%)
Apr 08, 2021 24.70 24.70 24.24 24.52 1,119,932 -0.30(-1.21%)
Apr 07, 2021 24.74 24.92 24.66 24.82 1,937,508 +0.11(+0.45%)
Apr 06, 2021 24.82 25.10 24.64 24.71 544,797 -0.08(-0.32%)
Apr 05, 2021 25.18 25.18 24.68 24.79 3,444,603 -0.30(-1.20%)
Apr 01, 2021 24.83 25.15 24.62 25.09 1,559,900 +0.44(+1.78%)
Mar 31, 2021 24.77 24.80 24.59 24.65 776,778 -0.15(-0.60%)
Mar 30, 2021 24.86 25.00 24.66 24.80 1,518,294 -0.26(-1.04%)
Mar 29, 2021 25.03 25.21 24.75 25.06 1,034,151 -0.15(-0.60%)
Mar 26, 2021 25.08 25.25 24.90 25.21 2,024,800 +0.52(+2.11%)
Mar 25, 2021 24.41 24.73 24.00 24.69 3,716,890 +0.00(+0.00%)
Mar 24, 2021 24.45 24.99 24.45 24.69 901,754 +0.49(+2.02%)
Mar 23, 2021 24.24 24.62 24.09 24.20 729,725 -0.55(-2.22%)
Mar 22, 2021 24.91 24.93 24.74 24.75 491,360 -0.14(-0.56%)
Mar 19, 2021 24.77 25.20 24.52 24.89 1,013,900 +0.03(+0.12%)
Mar 18, 2021 25.68 25.73 24.76 24.86 4,063,672 -1.04(-4.02%)
Mar 17, 2021 25.60 25.95 25.43 25.90 1,567,671 +0.25(+0.97%)
Mar 16, 2021 25.97 25.97 25.51 25.65 797,799 -0.62(-2.36%)
Mar 15, 2021 26.47 26.50 25.95 26.27 901,186 -0.20(-0.76%)
Mar 12, 2021 26.42 26.61 26.35 26.47 717,200 +0.10(+0.38%)
Mar 11, 2021 26.38 26.65 26.26 26.37 1,060,317 +0.17(+0.65%)
Mar 10, 2021 25.73 26.25 25.70 26.20 6,210,444 +0.56(+2.18%)
Mar 09, 2021 25.88 26.12 25.52 25.64 1,015,819 -0.31(-1.19%)
Mar 08, 2021 26.11 26.18 25.66 25.95 2,917,165 -0.20(-0.76%)
Mar 05, 2021 26.00 26.18 25.44 26.15 1,307,700 +0.89(+3.52%)
Mar 04, 2021 25.07 25.74 24.81 25.26 1,226,231 +0.42(+1.69%)
Mar 03, 2021 24.63 25.25 24.63 24.84 1,066,864 +0.29(+1.18%)
Mar 02, 2021 24.56 24.77 24.49 24.55 1,038,950 +0.02(+0.08%)
Mar 01, 2021 24.57 24.82 24.42 24.53 630,626 +0.43(+1.78%)
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%)
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.