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 (%)
Apr 29, 2022 33.50 33.64 32.58 32.68 1,552,483 -0.78(-2.34%)
Apr 28, 2022 32.65 33.65 32.26 33.47 1,045,611 +1.02(+3.15%)
Apr 27, 2022 32.02 32.67 31.70 32.44 1,471,479 +0.40(+1.24%)
Apr 26, 2022 32.15 32.70 31.90 32.05 1,062,758 -0.09(-0.29%)
Apr 25, 2022 32.20 32.32 31.14 32.14 1,799,031 -1.04(-3.14%)
Apr 22, 2022 33.85 34.18 33.15 33.18 602,946 -0.88(-2.57%)
Apr 21, 2022 35.22 35.35 33.98 34.05 734,019 -0.99(-2.84%)
Apr 20, 2022 34.97 35.18 34.70 35.05 420,039 +0.17(+0.48%)
Apr 19, 2022 34.85 35.23 34.69 34.88 472,228 -0.15(-0.42%)
Apr 18, 2022 34.75 35.20 34.65 35.03 518,257 +0.36(+1.04%)
Apr 14, 2022 34.48 34.86 34.41 34.67 793,565 +0.09(+0.27%)
Apr 13, 2022 34.45 34.62 34.07 34.58 800,072 +0.59(+1.73%)
Apr 12, 2022 34.06 34.52 33.92 33.99 584,383 +0.48(+1.43%)
Apr 11, 2022 34.09 34.09 33.47 33.51 1,147,380 -0.88(-2.57%)
Apr 08, 2022 33.69 34.48 33.69 34.40 712,459 +0.73(+2.16%)
Apr 07, 2022 33.37 33.74 32.88 33.67 458,201 +0.34(+1.02%)
Apr 06, 2022 33.45 33.72 33.13 33.33 713,013 +0.07(+0.22%)
Apr 05, 2022 33.76 34.17 33.18 33.25 641,962 -0.50(-1.47%)
Apr 04, 2022 34.05 34.05 33.41 33.75 854,568 +0.14(+0.41%)
Apr 01, 2022 33.27 33.82 33.26 33.61 699,759 +0.31(+0.94%)
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%)
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.