Global Energy Ishares ETF (NY: IXC )

38.42 -0.16 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.96 23.11 22.87 22.96 4,200,140 -0.13(-0.57%)
Aug 30, 2021 23.37 23.37 23.08 23.09 599,330 -0.17(-0.72%)
Aug 27, 2021 22.90 23.35 22.90 23.25 670,803 +0.55(+2.42%)
Aug 26, 2021 22.85 22.96 22.66 22.70 775,975 -0.27(-1.18%)
Aug 25, 2021 22.82 23.05 22.73 22.97 3,481,294 +0.10(+0.45%)
Aug 24, 2021 22.69 22.95 22.62 22.87 646,747 +0.34(+1.49%)
Aug 23, 2021 22.24 22.59 22.23 22.54 894,527 +0.73(+3.33%)
Aug 20, 2021 21.58 21.87 21.53 21.81 596,107 +0.06(+0.26%)
Aug 19, 2021 21.91 22.01 21.51 21.75 4,149,489 -0.60(-2.67%)
Aug 18, 2021 22.75 22.82 22.32 22.35 800,273 -0.42(-1.84%)
Aug 17, 2021 22.74 23.06 22.58 22.77 1,109,841 -0.16(-0.69%)
Aug 16, 2021 23.00 23.00 22.73 22.93 992,039 -0.41(-1.76%)
Aug 13, 2021 23.49 23.50 23.28 23.34 352,160 -0.21(-0.87%)
Aug 12, 2021 23.59 23.68 23.35 23.54 355,544 -0.07(-0.32%)
Aug 11, 2021 23.43 23.65 23.32 23.62 861,400 +0.22(+0.96%)
Aug 10, 2021 23.12 23.44 23.12 23.39 9,554,326 +0.33(+1.41%)
Aug 09, 2021 23.10 23.21 22.93 23.07 1,231,167 -0.28(-1.20%)
Aug 06, 2021 23.33 23.45 23.21 23.35 571,369 +0.15(+0.64%)
Aug 05, 2021 23.09 23.41 23.06 23.20 1,010,975 +0.29(+1.26%)
Aug 04, 2021 23.16 23.30 22.88 22.91 979,244 -0.56(-2.38%)
Aug 03, 2021 23.10 23.48 22.84 23.47 1,283,288 +0.48(+2.07%)
Aug 02, 2021 23.22 23.64 22.99 22.99 1,685,352 -0.15(-0.64%)
Jul 30, 2021 23.44 23.49 23.02 23.14 2,422,146 -0.35(-1.51%)
Jul 29, 2021 23.60 23.69 23.46 23.50 1,102,241 +0.25(+1.08%)
Jul 28, 2021 23.09 23.34 22.92 23.24 1,683,850 +0.20(+0.85%)
Jul 27, 2021 23.06 23.10 22.84 23.05 1,418,553 -0.16(-0.68%)
Jul 26, 2021 22.75 23.29 22.75 23.21 1,447,782 +0.50(+2.22%)
Jul 23, 2021 22.90 22.90 22.55 22.70 731,996 -0.06(-0.25%)
Jul 22, 2021 23.03 23.10 22.61 22.76 534,506 -0.18(-0.77%)
Jul 21, 2021 22.59 23.09 22.59 22.94 727,057 +0.71(+3.19%)
Jul 20, 2021 21.98 22.38 21.76 22.23 1,539,150 +0.22(+1.02%)
Jul 19, 2021 22.21 22.28 21.76 22.00 1,915,821 -0.82(-3.59%)
Jul 16, 2021 23.49 23.49 22.82 22.82 3,353,754 -0.51(-2.20%)
Jul 15, 2021 23.44 23.64 23.26 23.34 735,896 -0.36(-1.53%)
Jul 14, 2021 24.33 24.56 23.64 23.70 753,154 -0.50(-2.08%)
Jul 13, 2021 24.33 24.35 24.07 24.20 2,662,189 -0.17(-0.69%)
Jul 12, 2021 24.25 24.49 24.05 24.37 750,164 -0.06(-0.23%)
Jul 09, 2021 24.25 24.44 24.06 24.43 684,676 +0.46(+1.91%)
Jul 08, 2021 23.75 24.19 23.64 23.97 1,040,768 -0.16(-0.66%)
Jul 07, 2021 24.42 24.60 23.94 24.13 3,449,135 -0.34(-1.37%)
Jul 06, 2021 25.11 25.11 24.35 24.46 666,613 -0.69(-2.74%)
Jul 02, 2021 25.17 25.19 24.91 25.15 483,026 -0.04(-0.15%)
Jul 01, 2021 25.29 25.35 25.05 25.19 1,444,318 +0.41(+1.65%)
Jun 30, 2021 24.65 24.89 24.65 24.78 746,654 +0.16(+0.64%)
Jun 29, 2021 24.87 24.95 24.60 24.62 383,552 -0.12(-0.49%)
Jun 28, 2021 25.35 25.35 24.67 24.74 2,503,402 -0.75(-2.93%)
Jun 25, 2021 25.51 25.56 25.37 25.49 445,478 +0.07(+0.29%)
Jun 24, 2021 25.35 25.48 25.18 25.42 1,575,679 +0.26(+1.04%)
Jun 23, 2021 25.38 25.60 25.13 25.15 511,028 +0.04(+0.15%)
Jun 22, 2021 24.99 25.20 24.74 25.12 518,011 +0.15(+0.60%)
Jun 21, 2021 24.33 25.02 24.33 24.97 585,754 +0.85(+3.52%)
Jun 18, 2021 24.33 24.50 24.11 24.12 1,357,108 -0.75(-3.00%)
Jun 17, 2021 25.52 25.67 24.59 24.87 1,391,392 -0.75(-2.95%)
Jun 16, 2021 25.84 25.88 25.46 25.62 516,859 -0.19(-0.72%)
Jun 15, 2021 25.46 25.84 25.46 25.81 968,404 +0.42(+1.65%)
Jun 14, 2021 25.45 25.69 25.27 25.39 498,404 +0.06(+0.22%)
Jun 11, 2021 25.47 25.54 25.31 25.33 561,056 -0.03(-0.11%)
Jun 10, 2021 25.65 25.74 25.15 25.36 492,051 -0.00(-0.01%)
Jun 09, 2021 25.52 25.58 25.35 25.36 2,898,987 -0.13(-0.50%)
Jun 08, 2021 25.23 25.51 24.99 25.49 1,062,372 +0.17(+0.65%)
Jun 07, 2021 25.42 25.50 25.28 25.33 624,388 -0.07(-0.29%)
Jun 04, 2021 25.38 25.42 25.11 25.40 744,855 +0.17(+0.65%)
Jun 03, 2021 25.13 25.33 24.97 25.23 887,915 +0.01(+0.04%)
Jun 02, 2021 24.89 25.28 24.73 25.22 967,140 +0.45(+1.81%)
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.