Global Energy Ishares ETF (NY: IXC )

41.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.89 26.08 25.67 25.75 1,428,733 -0.15(-0.59%)
Sep 29, 2021 25.90 26.02 25.62 25.91 882,657 -0.03(-0.11%)
Sep 28, 2021 26.13 26.34 25.88 25.93 3,836,194 +0.11(+0.41%)
Sep 27, 2021 25.45 25.93 25.45 25.83 1,544,917 +0.78(+3.10%)
Sep 24, 2021 24.79 25.14 24.74 25.05 1,112,185 +0.07(+0.27%)
Sep 23, 2021 24.48 25.02 24.36 24.99 2,648,132 +0.68(+2.80%)
Sep 22, 2021 24.12 24.59 24.12 24.30 881,975 +0.61(+2.59%)
Sep 21, 2021 23.79 23.91 23.46 23.69 761,197 +0.26(+1.11%)
Sep 20, 2021 23.47 23.61 23.09 23.43 1,276,266 -0.61(-2.55%)
Sep 17, 2021 24.19 24.41 23.98 24.05 973,867 -0.28(-1.14%)
Sep 16, 2021 24.58 24.58 24.21 24.32 7,486,597 -0.25(-1.01%)
Sep 15, 2021 24.16 24.58 24.08 24.57 3,343,103 +0.79(+3.31%)
Sep 14, 2021 24.29 24.31 23.72 23.79 962,821 -0.28(-1.16%)
Sep 13, 2021 23.76 24.18 23.76 24.06 728,258 +0.64(+2.74%)
Sep 10, 2021 23.76 23.76 23.41 23.42 710,638 +0.00(+0.00%)
Sep 09, 2021 23.31 23.67 23.21 23.42 557,287 -0.05(-0.20%)
Sep 08, 2021 23.83 23.94 23.45 23.47 670,081 -0.27(-1.13%)
Sep 07, 2021 23.79 24.00 23.68 23.74 1,053,610 -0.10(-0.40%)
Sep 03, 2021 23.91 24.00 23.73 23.83 615,209 -0.08(-0.32%)
Sep 02, 2021 23.62 24.04 23.58 23.91 1,687,640 +0.51(+2.17%)
Sep 01, 2021 23.60 23.70 23.35 23.40 784,127 -0.22(-0.93%)
Aug 31, 2021 23.63 23.79 23.54 23.62 4,081,351 -0.13(-0.57%)
Aug 30, 2021 24.05 24.05 23.75 23.76 582,380 -0.17(-0.72%)
Aug 27, 2021 23.57 24.03 23.57 23.93 651,831 +0.57(+2.42%)
Aug 26, 2021 23.52 23.63 23.32 23.36 754,028 -0.28(-1.18%)
Aug 25, 2021 23.49 23.72 23.39 23.64 3,382,835 +0.11(+0.45%)
Aug 24, 2021 23.35 23.61 23.28 23.54 628,456 +0.35(+1.49%)
Aug 23, 2021 22.88 23.25 22.88 23.19 869,228 +0.75(+3.33%)
Aug 20, 2021 22.20 22.51 22.16 22.44 579,248 +0.06(+0.26%)
Aug 19, 2021 22.55 22.65 22.14 22.39 4,032,132 -0.61(-2.67%)
Aug 18, 2021 23.41 23.49 22.97 23.00 777,639 -0.43(-1.84%)
Aug 17, 2021 23.40 23.73 23.24 23.43 1,078,452 -0.16(-0.69%)
Aug 16, 2021 23.67 23.67 23.39 23.59 963,982 -0.42(-1.76%)
Aug 13, 2021 24.17 24.18 23.96 24.02 342,200 -0.21(-0.87%)
Aug 12, 2021 24.28 24.37 24.03 24.23 345,488 -0.08(-0.32%)
Aug 11, 2021 24.11 24.34 24.00 24.30 837,037 +0.23(+0.96%)
Aug 10, 2021 23.80 24.12 23.80 24.07 9,284,108 +0.34(+1.41%)
Aug 09, 2021 23.78 23.88 23.59 23.74 1,196,347 -0.29(-1.20%)
Aug 06, 2021 24.01 24.13 23.88 24.03 555,209 +0.15(+0.64%)
Aug 05, 2021 23.76 24.09 23.73 23.87 982,383 +0.30(+1.26%)
Aug 04, 2021 23.83 23.98 23.55 23.58 951,549 -0.58(-2.38%)
Aug 03, 2021 23.78 24.17 23.51 24.15 1,246,994 +0.49(+2.07%)
Aug 02, 2021 23.89 24.33 23.66 23.66 1,637,687 -0.15(-0.64%)
Jul 30, 2021 24.12 24.17 23.69 23.82 2,353,642 -0.36(-1.51%)
Jul 29, 2021 24.29 24.38 24.14 24.18 1,071,068 +0.26(+1.08%)
Jul 28, 2021 23.76 24.02 23.59 23.92 1,636,227 +0.20(+0.85%)
Jul 27, 2021 23.73 23.77 23.51 23.72 1,378,433 -0.16(-0.68%)
Jul 26, 2021 23.41 23.97 23.41 23.88 1,406,835 +0.52(+2.22%)
Jul 23, 2021 23.57 23.57 23.20 23.36 711,294 -0.06(-0.25%)
Jul 22, 2021 23.70 23.78 23.27 23.42 519,389 -0.18(-0.77%)
Jul 21, 2021 23.25 23.76 23.25 23.60 706,495 +0.73(+3.19%)
Jul 20, 2021 22.62 23.03 22.40 22.88 1,495,619 +0.23(+1.02%)
Jul 19, 2021 22.86 22.93 22.40 22.64 1,861,637 -0.84(-3.59%)
Jul 16, 2021 24.17 24.17 23.48 23.49 3,258,902 -0.53(-2.20%)
Jul 15, 2021 24.12 24.33 23.94 24.02 715,084 -0.37(-1.53%)
Jul 14, 2021 25.04 25.27 24.33 24.39 731,853 -0.52(-2.08%)
Jul 13, 2021 25.03 25.06 24.77 24.91 2,586,896 -0.17(-0.69%)
Jul 12, 2021 24.96 25.21 24.75 25.08 728,947 -0.06(-0.23%)
Jul 09, 2021 24.96 25.15 24.76 25.14 665,311 +0.47(+1.90%)
Jul 08, 2021 24.44 24.89 24.33 24.67 1,011,333 -0.16(-0.66%)
Jul 07, 2021 25.13 25.32 24.64 24.83 3,351,586 -0.35(-1.37%)
Jul 06, 2021 25.84 25.84 25.06 25.18 647,760 -0.71(-2.74%)
Jul 02, 2021 25.91 25.93 25.64 25.89 469,365 -0.04(-0.15%)
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.