Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.71 24.75 24.60 24.69 4,866,749 +0.08(+0.31%)
May 27, 2021 24.65 24.80 24.50 24.62 554,389 +0.02(+0.08%)
May 26, 2021 24.41 24.67 24.35 24.60 495,548 +0.17(+0.70%)
May 25, 2021 24.83 24.86 24.38 24.43 694,241 -0.45(-1.82%)
May 24, 2021 24.77 24.94 24.59 24.88 674,720 +0.24(+0.96%)
May 21, 2021 24.78 24.91 24.60 24.65 708,956 +0.06(+0.23%)
May 20, 2021 24.55 24.68 24.29 24.59 1,236,503 +0.04(+0.15%)
May 19, 2021 24.68 24.81 24.30 24.55 8,523,179 -0.64(-2.55%)
May 18, 2021 25.63 25.74 25.14 25.19 1,687,435 -0.38(-1.48%)
May 17, 2021 25.01 25.59 25.01 25.57 1,079,278 +0.44(+1.77%)
May 14, 2021 24.76 25.18 24.76 25.13 4,053,369 +0.73(+2.98%)
May 13, 2021 24.44 24.75 24.11 24.40 1,364,988 -0.24(-0.96%)
May 12, 2021 24.63 25.20 24.57 24.64 3,562,992 +0.07(+0.27%)
May 11, 2021 24.65 24.97 24.41 24.57 4,340,473 -0.59(-2.33%)
May 10, 2021 25.44 25.73 25.16 25.16 904,358 -0.07(-0.26%)
May 07, 2021 24.67 25.24 24.53 25.22 3,137,277 +0.41(+1.64%)
May 06, 2021 24.70 24.82 24.31 24.82 577,511 +0.18(+0.73%)
May 05, 2021 24.49 24.68 24.10 24.64 1,174,652 +0.71(+2.96%)
May 04, 2021 23.94 24.16 23.73 23.93 876,122 -0.01(-0.04%)
May 03, 2021 23.58 23.94 23.54 23.94 1,005,798 +0.59(+2.55%)
Apr 30, 2021 23.66 23.82 23.31 23.34 1,303,079 -0.56(-2.33%)
Apr 29, 2021 24.04 24.17 23.65 23.90 1,716,024 +0.09(+0.40%)
Apr 28, 2021 23.23 23.86 23.23 23.81 1,887,239 +0.66(+2.86%)
Apr 27, 2021 22.99 23.23 22.94 23.14 8,552,391 +0.19(+0.82%)
Apr 26, 2021 22.79 23.07 22.79 22.96 629,648 +0.17(+0.75%)
Apr 23, 2021 22.63 22.88 22.54 22.79 368,420 +0.16(+0.71%)
Apr 22, 2021 22.91 22.91 22.56 22.63 687,802 -0.30(-1.32%)
Apr 21, 2021 22.47 22.97 22.32 22.93 686,726 +0.25(+1.12%)
Apr 20, 2021 23.19 23.19 22.48 22.67 514,353 -0.57(-2.44%)
Apr 19, 2021 23.23 23.41 23.09 23.24 493,794 +0.02(+0.08%)
Apr 16, 2021 23.47 23.50 23.15 23.22 534,363 -0.16(-0.69%)
Apr 15, 2021 23.56 23.56 23.31 23.38 598,157 -0.07(-0.28%)
Apr 14, 2021 22.99 23.69 22.99 23.45 817,853 +0.56(+2.43%)
Apr 13, 2021 22.81 22.97 22.72 22.89 1,044,741 +0.07(+0.29%)
Apr 12, 2021 23.05 23.25 22.80 22.82 968,279 -0.15(-0.66%)
Apr 09, 2021 23.07 23.20 22.89 22.97 437,678 -0.18(-0.77%)
Apr 08, 2021 23.32 23.32 22.89 23.15 1,185,989 -0.28(-1.21%)
Apr 07, 2021 23.36 23.53 23.29 23.44 2,051,789 +0.10(+0.45%)
Apr 06, 2021 23.44 23.70 23.27 23.33 576,931 -0.08(-0.32%)
Apr 05, 2021 23.78 23.78 23.31 23.41 3,647,778 -0.28(-1.20%)
Apr 01, 2021 23.45 23.75 23.25 23.69 1,651,908 +0.42(+1.79%)
Mar 31, 2021 23.39 23.42 23.22 23.28 822,595 -0.14(-0.61%)
Mar 30, 2021 23.48 23.60 23.29 23.42 1,607,848 -0.25(-1.04%)
Mar 29, 2021 23.64 23.81 23.37 23.66 1,095,149 -0.14(-0.59%)
Mar 26, 2021 23.68 23.84 23.51 23.81 2,144,230 +0.49(+2.11%)
Mar 25, 2021 23.05 23.35 22.66 23.31 3,936,126 +0.00(+0.00%)
Mar 24, 2021 23.09 23.60 23.09 23.31 954,942 +0.46(+2.02%)
Mar 23, 2021 22.89 23.25 22.75 22.85 772,766 -0.52(-2.22%)
Mar 22, 2021 23.52 23.54 23.36 23.37 520,342 -0.13(-0.56%)
Mar 19, 2021 23.39 23.80 23.15 23.50 1,073,703 +0.03(+0.12%)
Mar 18, 2021 24.25 24.30 23.38 23.48 4,303,362 -0.98(-4.02%)
Mar 17, 2021 24.17 24.50 24.01 24.46 1,660,138 +0.24(+0.97%)
Mar 16, 2021 24.52 24.52 24.09 24.22 844,856 -0.59(-2.36%)
Mar 15, 2021 25.00 25.02 24.50 24.81 954,341 -0.19(-0.76%)
Mar 12, 2021 24.95 25.13 24.88 25.00 759,503 +0.09(+0.38%)
Mar 11, 2021 24.91 25.17 24.80 24.90 1,122,858 +0.16(+0.65%)
Mar 10, 2021 24.30 24.79 24.27 24.74 6,576,759 +0.53(+2.18%)
Mar 09, 2021 24.44 24.67 24.10 24.21 1,075,735 -0.29(-1.19%)
Mar 08, 2021 24.66 24.72 24.23 24.50 3,089,230 -0.19(-0.76%)
Mar 05, 2021 24.55 24.72 24.02 24.69 1,384,833 +0.84(+3.52%)
Mar 04, 2021 23.67 24.31 23.43 23.85 1,298,558 +0.40(+1.69%)
Mar 03, 2021 23.26 23.84 23.26 23.46 1,129,791 +0.27(+1.18%)
Mar 02, 2021 23.19 23.39 23.13 23.18 1,100,231 +0.02(+0.08%)
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.