Global Energy Ishares ETF (NY: IXC )

27.55 USD -0.21 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.39 19.40 19.01 19.01 440,241 -0.39(-2.01%)
Aug 28, 2020 19.22 19.40 19.11 19.40 308,500 +0.31(+1.62%)
Aug 27, 2020 19.16 19.22 18.91 19.09 705,592 -0.01(-0.05%)
Aug 26, 2020 19.43 19.43 19.09 19.10 6,756,028 -0.32(-1.65%)
Aug 25, 2020 19.72 19.75 19.31 19.42 449,366 -0.20(-1.02%)
Aug 24, 2020 19.41 19.70 19.29 19.62 589,742 +0.46(+2.40%)
Aug 21, 2020 19.20 19.20 19.01 19.16 370,900 -0.16(-0.83%)
Aug 20, 2020 19.40 19.46 19.27 19.32 560,740 -0.28(-1.43%)
Aug 19, 2020 19.81 19.86 19.56 19.60 373,664 -0.16(-0.81%)
Aug 18, 2020 19.97 20.08 19.73 19.76 650,294 -0.21(-1.05%)
Aug 17, 2020 20.07 20.07 19.86 19.97 528,435 -0.05(-0.25%)
Aug 14, 2020 19.85 20.05 19.73 20.02 1,940,000 -0.01(-0.05%)
Aug 13, 2020 20.39 20.39 19.96 20.03 676,138 -0.34(-1.67%)
Aug 12, 2020 20.47 20.54 20.23 20.37 764,261 +0.31(+1.55%)
Aug 11, 2020 20.38 20.60 20.00 20.06 898,980 +0.05(+0.25%)
Aug 10, 2020 19.63 20.01 19.63 20.01 608,000 +0.45(+2.30%)
Aug 07, 2020 19.47 19.56 19.26 19.56 806,300 -0.06(-0.31%)
Aug 06, 2020 19.70 19.76 19.56 19.62 819,511 -0.12(-0.61%)
Aug 05, 2020 19.85 19.96 19.61 19.74 1,499,401 +0.25(+1.28%)
Aug 04, 2020 19.01 19.53 19.01 19.49 1,797,121 +0.55(+2.90%)
Aug 03, 2020 18.94 19.02 18.76 18.94 534,825 +0.12(+0.64%)
Jul 31, 2020 18.97 18.97 18.57 18.82 1,471,200 -0.32(-1.67%)
Jul 30, 2020 19.44 19.44 18.91 19.14 718,428 -0.62(-3.14%)
Jul 29, 2020 19.50 19.78 19.42 19.76 487,274 +0.33(+1.70%)
Jul 28, 2020 19.62 19.70 19.41 19.43 1,402,923 -0.30(-1.52%)
Jul 27, 2020 19.70 19.76 19.48 19.73 1,746,922 +0.05(+0.25%)
Jul 24, 2020 19.71 19.91 19.61 19.68 1,368,200 -0.03(-0.15%)
Jul 23, 2020 19.80 19.85 19.59 19.71 934,364 -0.14(-0.71%)
Jul 22, 2020 19.90 19.90 19.61 19.85 12,691,419 -0.16(-0.80%)
Jul 21, 2020 19.41 20.19 19.41 20.01 1,886,972 +0.84(+4.38%)
Jul 20, 2020 19.37 19.50 19.15 19.17 1,182,964 -0.26(-1.34%)
Jul 17, 2020 19.67 19.80 19.38 19.43 353,100 -0.22(-1.12%)
Jul 16, 2020 19.67 19.84 19.49 19.65 457,826 -0.14(-0.71%)
Jul 15, 2020 19.78 19.88 19.58 19.79 1,532,167 +0.38(+1.96%)
Jul 14, 2020 18.76 19.45 18.70 19.41 379,769 +0.63(+3.35%)
Jul 13, 2020 19.01 19.12 18.75 18.78 504,465 -0.05(-0.27%)
Jul 10, 2020 18.39 18.86 18.39 18.83 366,400 +0.40(+2.17%)
Jul 09, 2020 19.16 19.16 18.41 18.43 979,397 -0.76(-3.96%)
Jul 08, 2020 19.12 19.40 19.05 19.19 408,872 +0.08(+0.42%)
Jul 07, 2020 19.49 19.49 19.11 19.11 479,407 -0.57(-2.90%)
Jul 06, 2020 19.86 19.97 19.50 19.68 687,979 +0.16(+0.82%)
Jul 02, 2020 19.72 19.91 19.48 19.52 455,600 +0.22(+1.14%)
Jul 01, 2020 19.58 19.85 19.30 19.30 390,147 -0.24(-1.23%)
Jun 30, 2020 19.15 19.65 19.00 19.54 276,530 +0.16(+0.83%)
Jun 29, 2020 19.19 19.49 19.10 19.38 274,039 +0.31(+1.63%)
Jun 26, 2020 19.54 19.54 19.01 19.07 766,000 -0.59(-3.00%)
Jun 25, 2020 19.21 19.70 19.14 19.66 1,096,786 +0.32(+1.65%)
Jun 24, 2020 20.06 20.06 19.25 19.34 529,481 -0.98(-4.82%)
Jun 23, 2020 20.52 20.58 20.31 20.32 311,644 +0.12(+0.59%)
Jun 22, 2020 20.04 20.25 19.90 20.20 338,561 +0.14(+0.70%)
Jun 19, 2020 20.80 20.81 20.06 20.06 286,700 -0.29(-1.43%)
Jun 18, 2020 20.05 20.48 19.97 20.35 276,174 +0.12(+0.59%)
Jun 17, 2020 20.77 20.77 20.21 20.23 389,316 -0.52(-2.51%)
Jun 16, 2020 21.04 21.17 20.35 20.75 424,394 +0.43(+2.12%)
Jun 15, 2020 19.58 20.49 19.33 20.32 1,073,079 -0.41(-1.98%)
Jun 12, 2020 21.01 21.14 20.23 20.73 622,200 +0.57(+2.83%)
Jun 11, 2020 20.82 21.20 20.12 20.16 682,418 -1.98(-8.94%)
Jun 10, 2020 22.84 22.87 22.10 22.14 408,415 -0.86(-3.74%)
Jun 09, 2020 23.11 23.31 22.79 23.00 756,675 -0.82(-3.44%)
Jun 08, 2020 23.74 23.84 23.23 23.82 694,779 +0.82(+3.57%)
Jun 05, 2020 22.59 23.18 22.59 23.00 587,400 +1.37(+6.33%)
Jun 04, 2020 21.59 21.72 21.30 21.63 379,300 -0.08(-0.37%)
Jun 03, 2020 21.49 21.78 21.43 21.71 556,708 +0.65(+3.09%)
Jun 02, 2020 20.77 21.11 20.77 21.06 778,108 +0.54(+2.63%)
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.